Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.21 | 40.39 | 39.59 | 39.78 | 1,559,925 | -0.75(-1.86%) |
Jul 30, 2014 | 40.87 | 40.87 | 40.27 | 40.53 | 1,078,390 | -0.16(-0.40%) |
Jul 29, 2014 | 41.10 | 41.52 | 40.66 | 40.70 | 1,075,725 | -0.38(-0.94%) |
Jul 28, 2014 | 41.36 | 41.37 | 40.70 | 41.08 | 1,206,096 | -0.28(-0.67%) |
Jul 25, 2014 | 41.65 | 41.73 | 41.28 | 41.36 | 1,417,906 | -0.47(-1.13%) |
Jul 24, 2014 | 41.99 | 42.54 | 41.59 | 41.83 | 1,891,118 | -0.44(-1.04%) |
Jul 23, 2014 | 42.31 | 43.40 | 41.60 | 42.27 | 3,533,300 | +2.86(+7.26%) |
Jul 22, 2014 | 39.26 | 39.73 | 39.07 | 39.41 | 1,092,101 | +0.29(+0.73%) |
Jul 21, 2014 | 39.06 | 39.24 | 38.69 | 39.13 | 851,690 | -0.17(-0.44%) |
Jul 18, 2014 | 38.59 | 39.44 | 38.48 | 39.30 | 751,259 | +0.81(+2.10%) |
Jul 17, 2014 | 38.87 | 39.05 | 38.41 | 38.49 | 580,042 | -0.58(-1.49%) |
Jul 16, 2014 | 39.14 | 39.27 | 38.87 | 39.07 | 794,127 | +0.15(+0.38%) |
Jul 15, 2014 | 39.21 | 39.32 | 38.75 | 38.92 | 1,255,786 | -0.22(-0.56%) |
Jul 14, 2014 | 39.35 | 39.37 | 39.09 | 39.14 | 1,021,237 | +0.25(+0.65%) |
Jul 11, 2014 | 39.17 | 39.19 | 38.59 | 38.89 | 1,567,830 | -0.25(-0.63%) |
Jul 10, 2014 | 39.00 | 39.32 | 38.81 | 39.13 | 975,397 | -0.39(-0.99%) |
Jul 09, 2014 | 39.61 | 39.77 | 39.43 | 39.53 | 709,455 | -0.07(-0.17%) |
Jul 08, 2014 | 39.76 | 39.87 | 39.35 | 39.59 | 935,394 | -0.24(-0.60%) |
Jul 07, 2014 | 39.98 | 40.07 | 39.55 | 39.83 | 1,012,432 | -0.25(-0.61%) |
Jul 03, 2014 | 39.58 | 40.07 | 40.07 | 40.07 | 1,185,195 | +0.64(+1.62%) |
Jul 02, 2014 | 39.42 | 39.89 | 39.31 | 39.44 | 875,113 | +0.04(+0.10%) |
Jul 01, 2014 | 39.08 | 39.66 | 39.04 | 39.40 | 869,924 | +0.36(+0.92%) |
Jun 30, 2014 | 39.03 | 39.25 | 38.50 | 39.04 | 1,148,322 | -0.16(-0.40%) |
Jun 27, 2014 | 38.63 | 39.24 | 38.59 | 39.19 | 1,047,717 | +0.43(+1.10%) |
Jun 26, 2014 | 39.15 | 39.15 | 38.63 | 38.77 | 625,355 | -0.31(-0.80%) |
Jun 25, 2014 | 38.77 | 39.13 | 38.50 | 39.08 | 848,314 | +0.28(+0.72%) |
Jun 24, 2014 | 39.11 | 39.35 | 38.71 | 38.80 | 736,329 | -0.34(-0.86%) |
Jun 23, 2014 | 39.05 | 39.22 | 38.82 | 39.13 | 757,676 | +0.02(+0.06%) |
Jun 20, 2014 | 38.95 | 39.17 | 38.78 | 39.11 | 1,146,741 | +0.29(+0.76%) |
Jun 19, 2014 | 38.99 | 39.01 | 38.67 | 38.81 | 551,917 | -0.07(-0.19%) |
Jun 18, 2014 | 38.89 | 38.94 | 38.32 | 38.89 | 881,920 | +0.01(+0.02%) |
Jun 17, 2014 | 38.81 | 39.18 | 38.46 | 38.88 | 710,096 | +0.01(+0.02%) |
Jun 16, 2014 | 38.70 | 38.96 | 38.57 | 38.87 | 580,277 | +0.13(+0.34%) |
Jun 13, 2014 | 38.77 | 38.83 | 38.50 | 38.74 | 904,861 | +0.20(+0.51%) |
Jun 12, 2014 | 38.81 | 38.86 | 38.35 | 38.55 | 710,284 | -0.31(-0.80%) |
Jun 11, 2014 | 38.89 | 38.93 | 38.68 | 38.86 | 1,027,265 | -0.09(-0.23%) |
Jun 10, 2014 | 38.65 | 39.04 | 38.47 | 38.95 | 1,238,139 | +0.84(+2.21%) |
Jun 06, 2014 | 37.54 | 38.41 | 37.33 | 38.10 | 1,161,917 | +0.70(+1.86%) |
Jun 05, 2014 | 37.25 | 37.60 | 37.00 | 37.41 | 1,527,381 | +0.11(+0.28%) |
Jun 04, 2014 | 37.05 | 37.49 | 36.90 | 37.30 | 1,051,430 | +0.16(+0.42%) |
Jun 03, 2014 | 37.13 | 37.19 | 36.80 | 37.15 | 603,652 | -0.14(-0.37%) |
Jun 02, 2014 | 37.29 | 37.44 | 36.85 | 37.29 | 793,762 | +0.01(+0.02%) |
May 30, 2014 | 37.54 | 37.71 | 37.04 | 37.28 | 1,585,962 | -0.43(-1.13%) |
May 29, 2014 | 37.61 | 37.72 | 37.12 | 37.70 | 838,882 | +0.25(+0.68%) |
May 28, 2014 | 37.37 | 37.60 | 37.21 | 37.45 | 726,575 | +0.10(+0.26%) |
May 27, 2014 | 37.30 | 37.49 | 37.11 | 37.35 | 1,067,678 | +0.19(+0.51%) |
May 23, 2014 | 36.83 | 37.16 | 37.16 | 37.16 | 534,933 | +0.24(+0.64%) |
May 22, 2014 | 36.55 | 36.96 | 36.43 | 36.93 | 484,107 | +0.31(+0.85%) |
May 21, 2014 | 36.02 | 36.62 | 35.92 | 36.62 | 710,415 | +0.78(+2.19%) |
May 20, 2014 | 36.46 | 36.48 | 35.79 | 35.83 | 1,066,443 | -0.70(-1.92%) |
May 19, 2014 | 36.16 | 36.64 | 36.08 | 36.53 | 494,489 | +0.25(+0.70%) |
May 16, 2014 | 36.26 | 36.30 | 35.89 | 36.28 | 869,543 | +0.01(+0.02%) |
May 15, 2014 | 36.52 | 36.56 | 35.90 | 36.27 | 1,122,087 | -0.36(-0.98%) |
May 14, 2014 | 37.02 | 37.03 | 36.49 | 36.63 | 635,819 | -0.46(-1.25%) |
May 13, 2014 | 37.08 | 37.20 | 36.85 | 37.09 | 1,009,110 | -0.02(-0.04%) |
May 12, 2014 | 36.52 | 37.16 | 36.50 | 37.11 | 1,006,587 | +0.77(+2.13%) |
May 09, 2014 | 36.55 | 36.61 | 35.87 | 36.34 | 818,654 | -0.31(-0.84%) |
May 08, 2014 | 36.84 | 37.08 | 36.53 | 36.64 | 1,396,952 | -0.18(-0.49%) |
May 07, 2014 | 36.07 | 36.85 | 35.66 | 36.82 | 1,591,020 | +0.90(+2.49%) |
May 06, 2014 | 35.92 | 36.24 | 35.77 | 35.93 | 703,885 | -0.07(-0.18%) |
May 05, 2014 | 36.20 | 36.25 | 35.61 | 35.99 | 1,844,175 | -0.41(-1.12%) |
May 02, 2014 | 36.59 | 36.65 | 36.30 | 36.40 | 751,165 | -0.06(-0.16%) |