Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.50 | 40.56 | 39.19 | 39.42 | 3,317,471 | -1.65(-4.02%) |
Jul 30, 2014 | 39.90 | 41.32 | 39.67 | 41.07 | 3,867,108 | +1.31(+3.31%) |
Jul 29, 2014 | 39.63 | 40.22 | 39.36 | 39.76 | 1,597,077 | +0.21(+0.52%) |
Jul 28, 2014 | 39.18 | 39.72 | 38.98 | 39.55 | 1,190,148 | +0.31(+0.78%) |
Jul 25, 2014 | 39.27 | 39.95 | 38.90 | 39.25 | 2,861,422 | +1.31(+3.46%) |
Jul 24, 2014 | 37.70 | 38.27 | 37.42 | 37.93 | 1,534,503 | +0.26(+0.68%) |
Jul 23, 2014 | 37.69 | 37.73 | 36.73 | 37.68 | 1,411,700 | +0.36(+0.97%) |
Jul 22, 2014 | 37.19 | 37.93 | 35.48 | 37.31 | 3,374,858 | +0.26(+0.69%) |
Jul 21, 2014 | 37.60 | 37.85 | 36.79 | 37.06 | 1,495,082 | -0.89(-2.35%) |
Jul 18, 2014 | 37.33 | 38.12 | 36.84 | 37.95 | 1,581,190 | +0.82(+2.20%) |
Jul 17, 2014 | 37.98 | 39.01 | 36.99 | 37.13 | 3,061,868 | -1.09(-2.85%) |
Jul 16, 2014 | 38.66 | 39.34 | 37.70 | 38.22 | 5,835,830 | +3.02(+8.57%) |
Jul 15, 2014 | 35.03 | 35.53 | 34.91 | 35.21 | 1,980,518 | +0.23(+0.66%) |
Jul 14, 2014 | 35.46 | 35.68 | 34.75 | 34.98 | 2,362,688 | -0.31(-0.87%) |
Jul 11, 2014 | 35.65 | 35.81 | 34.99 | 35.28 | 1,430,723 | -0.37(-1.04%) |
Jul 10, 2014 | 35.17 | 35.79 | 34.85 | 35.65 | 1,718,468 | -0.17(-0.48%) |
Jul 09, 2014 | 35.45 | 36.31 | 35.11 | 35.83 | 1,892,338 | +0.40(+1.14%) |
Jul 08, 2014 | 36.02 | 36.02 | 34.81 | 35.42 | 2,097,093 | -0.59(-1.65%) |
Jul 07, 2014 | 37.43 | 37.53 | 35.82 | 36.02 | 1,799,174 | -1.57(-4.18%) |
Jul 03, 2014 | 37.88 | 37.59 | 37.59 | 37.59 | 1,237,709 | -0.26(-0.68%) |
Jul 02, 2014 | 37.26 | 37.85 | 36.97 | 37.84 | 1,119,812 | +0.36(+0.97%) |
Jul 01, 2014 | 37.66 | 38.51 | 37.02 | 37.48 | 2,399,609 | -0.02(-0.04%) |
Jun 30, 2014 | 37.75 | 37.77 | 36.69 | 37.50 | 2,734,413 | -0.23(-0.61%) |
Jun 27, 2014 | 36.41 | 37.75 | 36.14 | 37.73 | 2,748,458 | +1.24(+3.40%) |
Jun 26, 2014 | 37.59 | 37.68 | 35.83 | 36.49 | 2,851,967 | -1.21(-3.20%) |
Jun 25, 2014 | 36.98 | 37.75 | 36.50 | 37.69 | 2,172,913 | +0.62(+1.67%) |
Jun 24, 2014 | 37.87 | 38.09 | 37.05 | 37.07 | 1,374,944 | -1.02(-2.69%) |
Jun 23, 2014 | 37.29 | 38.56 | 36.97 | 38.10 | 2,563,186 | +0.87(+2.33%) |
Jun 20, 2014 | 36.22 | 37.31 | 36.03 | 37.23 | 2,594,264 | +1.09(+3.02%) |
Jun 19, 2014 | 36.22 | 36.50 | 35.19 | 36.14 | 1,697,045 | -0.09(-0.25%) |
Jun 18, 2014 | 36.59 | 36.71 | 35.83 | 36.23 | 2,316,271 | -0.49(-1.33%) |
Jun 17, 2014 | 36.40 | 37.04 | 36.18 | 36.72 | 2,221,426 | +0.40(+1.09%) |
Jun 16, 2014 | 35.83 | 36.67 | 35.82 | 36.32 | 1,885,574 | +0.40(+1.13%) |
Jun 13, 2014 | 35.37 | 36.08 | 34.91 | 35.92 | 2,648,109 | +0.79(+2.23%) |
Jun 12, 2014 | 35.42 | 35.67 | 34.58 | 35.13 | 2,944,409 | -0.42(-1.19%) |
Jun 11, 2014 | 36.45 | 36.45 | 35.04 | 35.55 | 3,209,210 | -1.10(-3.00%) |
Jun 10, 2014 | 37.12 | 37.21 | 36.28 | 36.65 | 2,118,665 | -0.45(-1.20%) |
Jun 06, 2014 | 36.69 | 37.41 | 36.62 | 37.10 | 2,867,617 | +0.47(+1.29%) |
Jun 05, 2014 | 34.78 | 36.89 | 34.78 | 36.63 | 3,970,684 | +1.81(+5.20%) |
Jun 04, 2014 | 34.33 | 34.89 | 34.11 | 34.82 | 1,055,143 | +0.39(+1.13%) |
Jun 03, 2014 | 33.94 | 34.85 | 33.92 | 34.43 | 1,954,536 | +0.33(+0.97%) |
Jun 02, 2014 | 34.52 | 34.67 | 33.83 | 34.10 | 1,501,134 | -0.42(-1.22%) |
May 30, 2014 | 34.50 | 34.71 | 34.17 | 34.52 | 1,222,413 | -0.11(-0.31%) |
May 29, 2014 | 34.71 | 35.05 | 34.59 | 34.63 | 1,807,161 | -0.02(-0.05%) |
May 28, 2014 | 34.59 | 34.73 | 34.33 | 34.64 | 1,616,397 | +0.26(+0.75%) |
May 27, 2014 | 35.55 | 35.59 | 34.33 | 34.39 | 3,393,013 | -0.90(-2.55%) |
May 23, 2014 | 33.85 | 35.29 | 35.29 | 35.29 | 4,957,128 | +1.50(+4.43%) |
May 22, 2014 | 32.65 | 34.02 | 32.55 | 33.79 | 2,755,666 | +1.32(+4.07%) |
May 21, 2014 | 31.40 | 32.62 | 31.31 | 32.47 | 4,184,827 | +1.24(+3.97%) |
May 20, 2014 | 31.45 | 31.51 | 31.02 | 31.23 | 3,884,144 | +0.60(+1.97%) |
May 19, 2014 | 30.55 | 30.95 | 30.45 | 30.63 | 1,171,300 | -0.14(-0.46%) |
May 16, 2014 | 31.17 | 31.35 | 30.41 | 30.77 | 1,672,031 | -0.50(-1.59%) |
May 15, 2014 | 31.73 | 31.83 | 31.00 | 31.26 | 1,834,247 | -0.62(-1.94%) |
May 14, 2014 | 31.15 | 32.10 | 31.12 | 31.88 | 2,675,650 | +0.73(+2.33%) |
May 13, 2014 | 30.91 | 31.39 | 30.84 | 31.16 | 1,613,149 | +0.25(+0.80%) |
May 12, 2014 | 30.45 | 30.93 | 30.30 | 30.91 | 2,218,635 | +0.59(+1.96%) |
May 09, 2014 | 30.28 | 30.55 | 29.86 | 30.31 | 2,074,613 | -0.02(-0.08%) |
May 08, 2014 | 30.34 | 30.83 | 29.91 | 30.34 | 2,232,278 | -0.24(-0.78%) |
May 07, 2014 | 31.93 | 32.57 | 30.37 | 30.58 | 5,609,684 | -2.00(-6.14%) |
May 06, 2014 | 32.78 | 33.45 | 32.38 | 32.58 | 2,365,660 | -0.36(-1.10%) |
May 05, 2014 | 32.50 | 33.08 | 32.40 | 32.94 | 2,297,206 | +0.32(+0.99%) |
May 02, 2014 | 32.51 | 32.88 | 32.36 | 32.62 | 1,116,528 | +0.12(+0.36%) |