Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.90 | 36.03 | 35.47 | 35.66 | 8,155,957 | -0.42(-1.15%) |
Jul 30, 2014 | 35.84 | 36.13 | 35.65 | 36.07 | 6,029,684 | +0.48(+1.34%) |
Jul 29, 2014 | 35.87 | 36.15 | 35.55 | 35.60 | 5,552,536 | -0.23(-0.65%) |
Jul 28, 2014 | 35.90 | 36.15 | 35.49 | 35.83 | 5,730,739 | -0.11(-0.31%) |
Jul 25, 2014 | 35.67 | 36.33 | 35.28 | 35.94 | 8,608,480 | +0.10(+0.27%) |
Jul 24, 2014 | 35.82 | 36.22 | 35.56 | 35.85 | 11,722,112 | +0.08(+0.22%) |
Jul 23, 2014 | 35.45 | 36.41 | 33.91 | 35.77 | 38,072,932 | -5.97(-14.31%) |
Jul 22, 2014 | 42.25 | 42.29 | 41.59 | 41.74 | 4,249,208 | -0.16(-0.37%) |
Jul 21, 2014 | 41.49 | 42.13 | 41.42 | 41.90 | 2,641,842 | +0.49(+1.17%) |
Jul 18, 2014 | 41.47 | 41.61 | 41.24 | 41.41 | 4,540,152 | +0.20(+0.48%) |
Jul 17, 2014 | 41.90 | 41.98 | 41.16 | 41.21 | 3,175,717 | -0.76(-1.82%) |
Jul 16, 2014 | 42.08 | 42.27 | 41.92 | 41.98 | 1,865,772 | +0.10(+0.25%) |
Jul 15, 2014 | 41.88 | 42.15 | 41.58 | 41.87 | 2,185,117 | +0.01(+0.02%) |
Jul 14, 2014 | 42.12 | 42.17 | 41.70 | 41.86 | 2,517,025 | +0.03(+0.08%) |
Jul 11, 2014 | 42.01 | 42.08 | 41.74 | 41.83 | 1,694,866 | -0.06(-0.14%) |
Jul 10, 2014 | 41.35 | 42.19 | 41.30 | 41.89 | 2,512,561 | -0.43(-1.02%) |
Jul 09, 2014 | 42.21 | 42.33 | 41.84 | 42.32 | 2,785,074 | +0.22(+0.51%) |
Jul 08, 2014 | 42.17 | 42.32 | 41.81 | 42.11 | 3,944,740 | -0.19(-0.45%) |
Jul 07, 2014 | 42.68 | 42.70 | 42.14 | 42.30 | 2,648,432 | -0.29(-0.67%) |
Jul 03, 2014 | 42.19 | 42.58 | 42.58 | 42.58 | 2,472,187 | +0.28(+0.66%) |
Jul 02, 2014 | 41.55 | 42.58 | 41.53 | 42.31 | 4,830,405 | +0.55(+1.33%) |
Jul 01, 2014 | 41.18 | 41.86 | 41.01 | 41.75 | 4,001,794 | +0.74(+1.80%) |
Jun 30, 2014 | 40.78 | 41.14 | 40.62 | 41.01 | 2,229,308 | +0.35(+0.85%) |
Jun 27, 2014 | 40.46 | 40.68 | 40.26 | 40.67 | 2,054,230 | +0.07(+0.17%) |
Jun 26, 2014 | 40.87 | 40.88 | 40.29 | 40.60 | 2,101,029 | -0.08(-0.19%) |
Jun 25, 2014 | 40.51 | 40.75 | 40.37 | 40.68 | 2,519,416 | -0.01(-0.02%) |
Jun 24, 2014 | 41.12 | 41.27 | 40.63 | 40.68 | 2,097,039 | -0.35(-0.84%) |
Jun 23, 2014 | 41.16 | 41.34 | 40.96 | 41.03 | 1,419,474 | -0.12(-0.29%) |
Jun 20, 2014 | 41.19 | 41.26 | 40.94 | 41.15 | 2,986,840 | +0.03(+0.08%) |
Jun 19, 2014 | 41.10 | 41.20 | 40.85 | 41.12 | 1,570,812 | +0.01(+0.02%) |
Jun 18, 2014 | 41.14 | 41.18 | 40.81 | 41.11 | 2,249,442 | -0.04(-0.11%) |
Jun 17, 2014 | 40.65 | 41.34 | 40.65 | 41.15 | 2,480,159 | +0.33(+0.81%) |
Jun 16, 2014 | 40.34 | 41.09 | 40.34 | 40.82 | 2,981,158 | +0.29(+0.71%) |
Jun 13, 2014 | 40.31 | 40.62 | 40.18 | 40.54 | 4,268,812 | +0.49(+1.23%) |
Jun 12, 2014 | 39.94 | 40.42 | 39.78 | 40.04 | 3,235,747 | +0.18(+0.46%) |
Jun 11, 2014 | 39.75 | 39.92 | 39.55 | 39.86 | 2,445,164 | +0.10(+0.24%) |
Jun 10, 2014 | 40.08 | 40.20 | 39.73 | 39.77 | 1,949,676 | -0.11(-0.28%) |
Jun 06, 2014 | 40.03 | 40.04 | 39.64 | 39.88 | 3,758,612 | +0.16(+0.41%) |
Jun 05, 2014 | 40.01 | 40.03 | 39.58 | 39.71 | 4,403,990 | -0.11(-0.28%) |
Jun 04, 2014 | 39.71 | 39.98 | 39.63 | 39.83 | 5,295,398 | -0.05(-0.13%) |
Jun 03, 2014 | 40.17 | 40.42 | 39.86 | 39.88 | 3,656,027 | -0.32(-0.80%) |
Jun 02, 2014 | 40.29 | 40.61 | 39.76 | 40.20 | 2,629,752 | -0.51(-1.26%) |
May 30, 2014 | 40.74 | 40.86 | 40.41 | 40.71 | 2,125,527 | +0.09(+0.21%) |
May 29, 2014 | 40.54 | 40.79 | 40.36 | 40.62 | 1,624,714 | +0.18(+0.45%) |
May 28, 2014 | 40.55 | 40.65 | 40.31 | 40.44 | 2,016,941 | -0.09(-0.21%) |
May 27, 2014 | 40.01 | 40.55 | 39.91 | 40.53 | 2,930,908 | +0.62(+1.56%) |
May 23, 2014 | 39.79 | 39.90 | 39.90 | 39.90 | 3,353,463 | +0.20(+0.50%) |
May 22, 2014 | 39.60 | 39.88 | 39.51 | 39.71 | 1,770,992 | +0.17(+0.44%) |
May 21, 2014 | 39.70 | 39.93 | 39.49 | 39.53 | 2,985,161 | -0.16(-0.39%) |
May 20, 2014 | 39.72 | 40.21 | 39.51 | 39.69 | 2,810,199 | -0.06(-0.15%) |
May 19, 2014 | 39.31 | 39.88 | 39.28 | 39.75 | 2,096,280 | +0.44(+1.12%) |
May 16, 2014 | 39.63 | 39.68 | 38.98 | 39.31 | 4,385,518 | -0.10(-0.26%) |
May 15, 2014 | 39.85 | 39.93 | 39.20 | 39.41 | 3,497,582 | -0.31(-0.79%) |
May 14, 2014 | 40.12 | 40.34 | 39.70 | 39.72 | 2,954,989 | -0.31(-0.78%) |
May 13, 2014 | 40.94 | 41.03 | 39.99 | 40.03 | 3,191,351 | -0.92(-2.24%) |
May 12, 2014 | 40.32 | 40.99 | 40.32 | 40.95 | 4,052,430 | +0.77(+1.92%) |
May 09, 2014 | 39.94 | 40.30 | 39.62 | 40.18 | 3,055,069 | +0.16(+0.39%) |
May 08, 2014 | 39.70 | 40.85 | 39.60 | 40.03 | 3,495,311 | +0.24(+0.61%) |
May 07, 2014 | 39.42 | 39.85 | 39.18 | 39.79 | 3,852,885 | +0.29(+0.74%) |
May 06, 2014 | 39.91 | 39.94 | 39.48 | 39.49 | 3,047,151 | -0.40(-0.99%) |
May 05, 2014 | 39.88 | 40.12 | 39.73 | 39.89 | 2,857,701 | -0.06(-0.15%) |
May 02, 2014 | 40.22 | 40.42 | 39.92 | 39.95 | 2,600,190 | -0.20(-0.49%) |