Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.30 | 36.48 | 35.73 | 35.76 | 22,618,806 | -0.96(-2.62%) |
Jul 30, 2014 | 36.40 | 36.82 | 36.23 | 36.72 | 18,559,306 | +0.22(+0.60%) |
Jul 29, 2014 | 36.59 | 36.66 | 36.37 | 36.50 | 23,669,576 | -0.21(-0.58%) |
Jul 28, 2014 | 36.50 | 36.89 | 36.33 | 36.72 | 15,318,581 | +0.38(+1.05%) |
Jul 25, 2014 | 37.17 | 37.23 | 36.23 | 36.33 | 17,097,116 | -0.61(-1.66%) |
Jul 24, 2014 | 37.04 | 37.28 | 36.87 | 36.95 | 17,143,472 | -0.27(-0.73%) |
Jul 23, 2014 | 37.22 | 37.45 | 36.94 | 37.22 | 21,661,022 | +0.29(+0.80%) |
Jul 22, 2014 | 36.77 | 37.15 | 36.72 | 36.93 | 20,775,908 | +0.03(+0.09%) |
Jul 21, 2014 | 37.52 | 37.20 | 36.83 | 36.89 | 32,690,500 | -0.62(-1.66%) |
Jul 18, 2014 | 36.21 | 37.66 | 36.21 | 37.52 | 62,151,496 | +0.95(+2.60%) |
Jul 17, 2014 | 36.35 | 37.58 | 36.13 | 36.57 | 27,367,232 | -0.09(-0.24%) |
Jul 16, 2014 | 36.38 | 36.67 | 35.40 | 36.65 | 33,300,874 | +0.14(+0.39%) |
Jul 15, 2014 | 37.25 | 37.37 | 36.48 | 36.51 | 24,580,732 | -0.96(-2.57%) |
Jul 14, 2014 | 36.82 | 37.61 | 36.70 | 37.47 | 44,671,424 | -0.08(-0.20%) |
Jul 11, 2014 | 37.81 | 38.67 | 37.22 | 37.55 | 19,895,522 | -0.57(-1.49%) |
Jul 10, 2014 | 37.24 | 38.17 | 37.09 | 38.12 | 11,054,584 | +0.53(+1.42%) |
Jul 09, 2014 | 37.96 | 38.01 | 37.45 | 37.58 | 16,270,068 | -0.46(-1.22%) |
Jul 08, 2014 | 38.73 | 38.92 | 37.91 | 38.05 | 12,787,873 | -1.17(-2.98%) |
Jul 07, 2014 | 39.57 | 39.73 | 39.21 | 39.22 | 6,629,848 | -0.56(-1.41%) |
Jul 03, 2014 | 39.56 | 39.78 | 39.78 | 39.78 | 5,604,191 | +0.08(+0.19%) |
Jul 02, 2014 | 39.26 | 39.70 | 38.89 | 39.70 | 9,072,479 | +0.83(+2.14%) |
Jul 01, 2014 | 38.55 | 39.08 | 38.38 | 38.87 | 10,055,050 | +0.31(+0.80%) |
Jun 30, 2014 | 38.61 | 38.87 | 38.33 | 38.56 | 9,118,119 | -0.24(-0.62%) |
Jun 27, 2014 | 38.66 | 38.88 | 38.45 | 38.80 | 10,964,348 | +0.19(+0.50%) |
Jun 26, 2014 | 37.62 | 38.63 | 37.56 | 38.61 | 15,470,875 | +1.03(+2.75%) |
Jun 25, 2014 | 36.57 | 38.12 | 36.48 | 37.58 | 16,013,848 | +0.96(+2.63%) |
Jun 24, 2014 | 36.72 | 36.86 | 36.50 | 36.61 | 8,025,986 | -0.11(-0.30%) |
Jun 23, 2014 | 36.73 | 37.17 | 36.58 | 36.72 | 9,126,383 | +0.31(+0.84%) |
Jun 20, 2014 | 38.00 | 38.00 | 36.32 | 36.42 | 19,697,454 | -0.61(-1.64%) |
Jun 19, 2014 | 36.99 | 37.45 | 36.84 | 37.02 | 5,781,753 | -0.26(-0.70%) |
Jun 18, 2014 | 37.08 | 37.31 | 36.89 | 37.28 | 4,884,459 | +0.18(+0.50%) |
Jun 17, 2014 | 37.23 | 37.26 | 36.79 | 37.10 | 4,952,976 | +0.20(+0.56%) |
Jun 16, 2014 | 37.02 | 37.11 | 36.52 | 36.89 | 6,453,586 | -0.11(-0.30%) |
Jun 13, 2014 | 36.67 | 37.11 | 36.51 | 37.00 | 6,459,223 | +0.34(+0.93%) |
Jun 12, 2014 | 37.04 | 37.06 | 36.52 | 36.66 | 5,768,289 | -0.39(-1.05%) |
Jun 11, 2014 | 36.79 | 37.37 | 36.72 | 37.05 | 7,884,355 | +0.18(+0.48%) |
Jun 10, 2014 | 36.31 | 36.95 | 35.73 | 36.87 | 12,316,151 | -0.77(-2.05%) |
Jun 06, 2014 | 37.80 | 37.85 | 37.50 | 37.65 | 5,049,803 | -0.14(-0.36%) |
Jun 05, 2014 | 37.27 | 37.80 | 37.14 | 37.78 | 7,094,304 | +0.49(+1.32%) |
Jun 04, 2014 | 36.84 | 37.33 | 36.67 | 37.29 | 4,959,114 | +0.14(+0.39%) |
Jun 03, 2014 | 36.93 | 37.22 | 36.81 | 37.15 | 4,500,696 | +0.15(+0.41%) |
Jun 02, 2014 | 37.19 | 37.54 | 36.83 | 37.00 | 5,320,320 | -0.12(-0.33%) |
May 30, 2014 | 36.88 | 37.19 | 36.82 | 37.12 | 5,891,197 | +0.20(+0.56%) |
May 29, 2014 | 36.96 | 37.20 | 36.72 | 36.91 | 4,044,105 | -0.03(-0.07%) |
May 28, 2014 | 36.87 | 37.31 | 36.77 | 36.94 | 6,013,089 | +0.05(+0.15%) |
May 27, 2014 | 37.03 | 37.03 | 36.74 | 36.89 | 5,585,743 | +0.03(+0.07%) |
May 23, 2014 | 36.85 | 36.86 | 36.86 | 36.86 | 4,425,363 | +0.10(+0.28%) |
May 22, 2014 | 36.41 | 37.13 | 36.17 | 36.76 | 4,530,306 | +0.36(+0.99%) |
May 21, 2014 | 36.55 | 36.78 | 36.28 | 36.40 | 5,980,531 | -0.18(-0.50%) |
May 20, 2014 | 36.80 | 36.85 | 36.42 | 36.58 | 7,349,357 | -0.39(-1.05%) |
May 19, 2014 | 36.10 | 37.04 | 36.01 | 36.97 | 8,797,253 | +0.81(+2.23%) |
May 16, 2014 | 35.97 | 36.19 | 35.81 | 36.16 | 8,527,598 | +0.16(+0.46%) |
May 15, 2014 | 36.18 | 36.26 | 35.81 | 36.00 | 10,192,627 | -0.12(-0.34%) |
May 14, 2014 | 35.68 | 36.21 | 35.58 | 36.12 | 7,140,225 | +0.46(+1.28%) |
May 13, 2014 | 35.83 | 35.87 | 35.47 | 35.66 | 6,067,185 | -0.12(-0.32%) |
May 12, 2014 | 35.77 | 35.91 | 35.68 | 35.78 | 5,305,736 | +0.08(+0.21%) |
May 09, 2014 | 35.58 | 35.76 | 34.90 | 35.71 | 7,336,608 | +0.08(+0.21%) |
May 08, 2014 | 36.00 | 36.27 | 35.50 | 35.63 | 5,989,459 | -0.44(-1.21%) |
May 07, 2014 | 35.79 | 36.12 | 35.03 | 36.07 | 10,278,697 | +1.28(+3.69%) |
May 06, 2014 | 34.98 | 35.05 | 34.73 | 34.78 | 4,679,467 | -0.31(-0.88%) |
May 05, 2014 | 34.84 | 35.10 | 34.37 | 35.09 | 3,774,241 | +0.12(+0.35%) |
May 02, 2014 | 35.12 | 35.34 | 34.84 | 34.97 | 4,890,466 | -0.29(-0.83%) |