Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.01 | 37.48 | 36.20 | 36.96 | 14,218,648 | -0.67(-1.77%) |
Jul 30, 2014 | 37.96 | 38.30 | 37.38 | 37.63 | 11,309,139 | +0.02(+0.05%) |
Jul 29, 2014 | 38.67 | 38.86 | 37.47 | 37.61 | 11,266,187 | -0.72(-1.89%) |
Jul 28, 2014 | 39.83 | 39.91 | 37.87 | 38.33 | 16,650,201 | -1.32(-3.33%) |
Jul 25, 2014 | 40.20 | 40.60 | 39.32 | 39.65 | 11,553,458 | -0.46(-1.14%) |
Jul 24, 2014 | 40.43 | 41.81 | 39.67 | 40.11 | 18,936,952 | -1.11(-2.70%) |
Jul 23, 2014 | 40.64 | 41.54 | 40.58 | 41.22 | 10,631,997 | +0.90(+2.24%) |
Jul 22, 2014 | 40.62 | 40.80 | 40.10 | 40.32 | 6,781,568 | -0.10(-0.24%) |
Jul 21, 2014 | 40.82 | 40.86 | 40.20 | 40.41 | 5,965,646 | -0.42(-1.02%) |
Jul 18, 2014 | 40.18 | 41.12 | 40.10 | 40.83 | 9,323,506 | +1.16(+2.93%) |
Jul 17, 2014 | 40.95 | 41.33 | 39.62 | 39.67 | 14,566,155 | -1.69(-4.09%) |
Jul 16, 2014 | 41.86 | 41.86 | 41.19 | 41.37 | 6,695,972 | -0.21(-0.50%) |
Jul 15, 2014 | 41.22 | 41.60 | 40.70 | 41.57 | 8,783,093 | +0.68(+1.67%) |
Jul 14, 2014 | 41.16 | 41.47 | 40.65 | 40.89 | 7,580,278 | +0.10(+0.23%) |
Jul 11, 2014 | 40.82 | 41.13 | 40.45 | 40.79 | 8,551,356 | +0.06(+0.14%) |
Jul 10, 2014 | 39.01 | 40.89 | 38.79 | 40.74 | 12,428,459 | +0.79(+1.99%) |
Jul 09, 2014 | 40.03 | 40.29 | 38.54 | 39.94 | 21,469,636 | +1.64(+4.28%) |
Jul 08, 2014 | 37.24 | 38.37 | 36.06 | 38.30 | 27,740,272 | +0.15(+0.40%) |
Jul 07, 2014 | 39.69 | 39.69 | 37.98 | 38.15 | 14,936,479 | -1.45(-3.65%) |
Jul 03, 2014 | 40.54 | 39.60 | 39.60 | 39.60 | 8,680,120 | -0.31(-0.79%) |
Jul 02, 2014 | 40.80 | 40.86 | 39.41 | 39.91 | 20,751,160 | -1.82(-4.35%) |
Jul 01, 2014 | 41.33 | 41.77 | 40.96 | 41.73 | 9,629,555 | +0.86(+2.10%) |
Jun 30, 2014 | 41.90 | 41.94 | 40.75 | 40.87 | 10,971,788 | -0.99(-2.36%) |
Jun 27, 2014 | 42.15 | 42.57 | 41.77 | 41.86 | 43,591,464 | -0.52(-1.23%) |
Jun 26, 2014 | 41.82 | 42.43 | 41.38 | 42.38 | 11,743,151 | +0.61(+1.46%) |
Jun 25, 2014 | 40.81 | 41.86 | 40.24 | 41.77 | 11,502,414 | +0.70(+1.69%) |
Jun 24, 2014 | 41.99 | 42.44 | 40.68 | 41.08 | 13,924,106 | -1.12(-2.66%) |
Jun 23, 2014 | 42.15 | 42.70 | 41.67 | 42.20 | 19,375,760 | -0.18(-0.43%) |
Jun 20, 2014 | 40.95 | 42.38 | 40.94 | 42.38 | 42,721,856 | +1.42(+3.46%) |
Jun 19, 2014 | 40.74 | 41.38 | 40.59 | 40.97 | 14,821,642 | +0.38(+0.94%) |
Jun 18, 2014 | 39.89 | 40.74 | 39.55 | 40.59 | 11,801,508 | +0.75(+1.89%) |
Jun 17, 2014 | 39.08 | 40.14 | 38.78 | 39.83 | 13,147,437 | +0.77(+1.97%) |
Jun 16, 2014 | 37.75 | 39.28 | 37.74 | 39.06 | 14,328,779 | +0.65(+1.68%) |
Jun 13, 2014 | 38.29 | 38.93 | 37.63 | 38.42 | 14,289,038 | +0.17(+0.45%) |
Jun 12, 2014 | 39.26 | 39.40 | 36.97 | 38.24 | 39,185,840 | -1.99(-4.94%) |
Jun 11, 2014 | 40.81 | 41.18 | 39.99 | 40.23 | 13,803,272 | -1.30(-3.14%) |
Jun 10, 2014 | 41.38 | 41.73 | 40.84 | 41.54 | 8,811,690 | -0.21(-0.50%) |
Jun 06, 2014 | 40.39 | 41.78 | 40.36 | 41.75 | 14,312,410 | +1.40(+3.47%) |
Jun 05, 2014 | 40.91 | 41.38 | 40.21 | 40.35 | 8,975,575 | -0.39(-0.96%) |
Jun 04, 2014 | 39.35 | 40.81 | 39.20 | 40.74 | 12,537,772 | +1.31(+3.33%) |
Jun 03, 2014 | 39.13 | 40.04 | 39.11 | 39.42 | 9,935,512 | +0.21(+0.53%) |
Jun 02, 2014 | 38.05 | 39.24 | 38.05 | 39.22 | 10,403,805 | +1.01(+2.64%) |
May 30, 2014 | 37.89 | 38.22 | 37.75 | 38.21 | 14,598,666 | +0.32(+0.85%) |
May 29, 2014 | 37.95 | 38.31 | 37.45 | 37.88 | 10,160,300 | +0.02(+0.05%) |
May 28, 2014 | 37.48 | 38.37 | 37.28 | 37.86 | 11,166,279 | +0.43(+1.14%) |
May 27, 2014 | 37.46 | 37.99 | 37.32 | 37.44 | 10,051,218 | +0.23(+0.61%) |
May 23, 2014 | 36.66 | 37.21 | 37.21 | 37.21 | 10,368,633 | +0.39(+1.06%) |
May 22, 2014 | 36.44 | 36.99 | 36.44 | 36.82 | 4,910,646 | +0.36(+0.99%) |
May 21, 2014 | 36.42 | 36.96 | 36.20 | 36.46 | 6,896,031 | +0.08(+0.21%) |
May 20, 2014 | 36.67 | 36.99 | 36.17 | 36.38 | 6,508,195 | -0.31(-0.86%) |
May 19, 2014 | 36.62 | 37.26 | 36.25 | 36.69 | 7,530,616 | +0.04(+0.12%) |
May 16, 2014 | 36.16 | 36.80 | 35.92 | 36.65 | 7,423,981 | +0.32(+0.88%) |
May 15, 2014 | 36.68 | 36.85 | 35.66 | 36.33 | 11,216,229 | -0.62(-1.67%) |
May 14, 2014 | 37.18 | 37.33 | 36.68 | 36.95 | 8,394,849 | -0.45(-1.20%) |
May 13, 2014 | 37.06 | 37.81 | 36.96 | 37.40 | 9,117,491 | -0.08(-0.20%) |
May 12, 2014 | 36.48 | 37.57 | 36.48 | 37.47 | 13,072,321 | +1.08(+2.95%) |
May 09, 2014 | 36.11 | 36.82 | 36.07 | 36.40 | 10,200,460 | +0.01(+0.03%) |
May 08, 2014 | 35.44 | 36.39 | 35.25 | 36.39 | 15,187,096 | +0.98(+2.77%) |
May 07, 2014 | 34.75 | 35.50 | 34.54 | 35.41 | 8,194,837 | +0.52(+1.50%) |
May 06, 2014 | 35.33 | 35.58 | 34.62 | 34.89 | 9,974,771 | +0.07(+0.19%) |
May 05, 2014 | 34.33 | 34.99 | 34.05 | 34.82 | 6,112,905 | +0.10(+0.30%) |
May 02, 2014 | 34.51 | 34.93 | 34.31 | 34.72 | 7,344,356 | +0.10(+0.27%) |