Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.21 | 41.12 | 40.21 | 40.79 | 2,087,740 | -0.52(-1.25%) |
Jul 30, 2014 | 41.22 | 41.45 | 41.20 | 41.31 | 2,148,310 | +0.16(+0.38%) |
Jul 29, 2014 | 41.34 | 41.49 | 41.08 | 41.15 | 2,304,125 | -0.08(-0.20%) |
Jul 28, 2014 | 41.65 | 41.72 | 41.03 | 41.23 | 2,165,348 | +0.42(+1.02%) |
Jul 25, 2014 | 40.52 | 40.89 | 40.43 | 40.82 | 2,779,310 | +0.24(+0.59%) |
Jul 24, 2014 | 40.45 | 40.77 | 40.36 | 40.57 | 4,680,814 | +0.32(+0.78%) |
Jul 23, 2014 | 40.47 | 40.70 | 40.26 | 40.26 | 5,099,587 | -0.20(-0.49%) |
Jul 22, 2014 | 40.07 | 41.46 | 40.02 | 40.46 | 10,735,616 | +3.95(+10.83%) |
Jul 21, 2014 | 36.25 | 36.55 | 36.10 | 36.50 | 1,694,302 | +0.17(+0.48%) |
Jul 18, 2014 | 36.19 | 36.36 | 36.16 | 36.33 | 1,528,360 | +0.20(+0.55%) |
Jul 17, 2014 | 36.64 | 36.77 | 36.05 | 36.13 | 1,491,001 | -0.60(-1.63%) |
Jul 16, 2014 | 37.19 | 37.19 | 36.63 | 36.73 | 1,326,120 | -0.17(-0.45%) |
Jul 15, 2014 | 36.31 | 36.94 | 36.31 | 36.90 | 1,481,156 | +0.72(+2.00%) |
Jul 14, 2014 | 36.69 | 36.91 | 36.06 | 36.17 | 2,011,642 | -0.44(-1.20%) |
Jul 11, 2014 | 36.77 | 36.90 | 36.45 | 36.61 | 1,083,037 | -0.35(-0.94%) |
Jul 10, 2014 | 36.55 | 37.04 | 36.40 | 36.96 | 1,006,244 | -0.51(-1.35%) |
Jul 09, 2014 | 37.68 | 38.04 | 37.24 | 37.47 | 891,230 | -0.15(-0.40%) |
Jul 08, 2014 | 37.73 | 37.80 | 37.32 | 37.62 | 1,318,476 | -0.20(-0.53%) |
Jul 07, 2014 | 38.39 | 38.39 | 37.68 | 37.82 | 1,323,357 | -0.56(-1.45%) |
Jul 03, 2014 | 38.17 | 38.37 | 38.37 | 38.37 | 653,749 | +0.32(+0.83%) |
Jul 02, 2014 | 38.33 | 38.51 | 37.98 | 38.06 | 1,171,286 | -0.15(-0.39%) |
Jul 01, 2014 | 38.20 | 38.78 | 38.06 | 38.21 | 1,593,395 | +0.20(+0.52%) |
Jun 30, 2014 | 38.41 | 38.49 | 37.89 | 38.01 | 1,353,291 | -0.34(-0.89%) |
Jun 27, 2014 | 37.73 | 38.56 | 37.71 | 38.35 | 2,538,579 | +0.73(+1.94%) |
Jun 26, 2014 | 37.66 | 37.71 | 37.15 | 37.62 | 1,488,816 | -0.03(-0.09%) |
Jun 25, 2014 | 37.49 | 37.91 | 37.14 | 37.65 | 1,782,049 | +0.14(+0.38%) |
Jun 24, 2014 | 37.30 | 37.99 | 37.22 | 37.51 | 2,985,305 | +0.08(+0.22%) |
Jun 23, 2014 | 37.48 | 37.51 | 37.19 | 37.43 | 1,412,402 | +0.06(+0.16%) |
Jun 20, 2014 | 37.19 | 37.39 | 37.07 | 37.37 | 1,323,629 | +0.22(+0.58%) |
Jun 19, 2014 | 37.27 | 37.27 | 36.91 | 37.15 | 1,324,176 | -0.05(-0.13%) |
Jun 18, 2014 | 37.19 | 37.33 | 36.99 | 37.20 | 1,568,038 | +0.04(+0.11%) |
Jun 17, 2014 | 37.00 | 37.48 | 36.89 | 37.16 | 1,982,921 | +0.17(+0.47%) |
Jun 16, 2014 | 37.14 | 37.15 | 36.90 | 36.99 | 1,179,800 | -0.16(-0.42%) |
Jun 13, 2014 | 37.20 | 37.42 | 37.07 | 37.14 | 1,089,914 | +0.00(+0.00%) |
Jun 12, 2014 | 37.53 | 37.60 | 36.91 | 37.14 | 2,784,623 | -0.42(-1.11%) |
Jun 11, 2014 | 37.81 | 37.83 | 37.38 | 37.56 | 1,577,613 | -0.44(-1.16%) |
Jun 10, 2014 | 38.06 | 38.22 | 37.99 | 38.00 | 840,059 | +0.14(+0.37%) |
Jun 06, 2014 | 37.33 | 37.92 | 37.33 | 37.86 | 1,798,196 | +0.51(+1.36%) |
Jun 05, 2014 | 37.41 | 37.56 | 37.16 | 37.35 | 1,356,838 | +0.01(+0.02%) |
Jun 04, 2014 | 36.91 | 37.34 | 36.91 | 37.34 | 1,587,042 | +0.45(+1.22%) |
Jun 03, 2014 | 36.06 | 37.10 | 36.06 | 36.90 | 2,016,590 | -0.19(-0.52%) |
Jun 02, 2014 | 37.02 | 37.21 | 36.85 | 37.09 | 1,547,856 | +0.14(+0.38%) |
May 30, 2014 | 37.14 | 37.24 | 36.80 | 36.94 | 2,204,681 | -0.21(-0.56%) |
May 29, 2014 | 37.09 | 37.24 | 36.88 | 37.15 | 1,918,174 | +0.09(+0.25%) |
May 28, 2014 | 37.06 | 37.20 | 36.88 | 37.06 | 1,844,052 | +0.03(+0.09%) |
May 27, 2014 | 37.15 | 37.24 | 36.79 | 37.03 | 2,502,895 | +0.04(+0.11%) |
May 23, 2014 | 37.19 | 36.99 | 36.99 | 36.99 | 1,635,096 | -0.27(-0.71%) |
May 22, 2014 | 36.90 | 37.43 | 36.90 | 37.25 | 3,716,921 | +0.48(+1.31%) |
May 21, 2014 | 36.06 | 36.85 | 36.02 | 36.77 | 3,563,116 | +0.76(+2.12%) |
May 20, 2014 | 36.45 | 36.60 | 36.00 | 36.01 | 3,624,216 | -0.54(-1.48%) |
May 19, 2014 | 35.62 | 36.68 | 35.49 | 36.55 | 3,579,761 | +1.08(+3.04%) |
May 16, 2014 | 35.06 | 35.55 | 35.04 | 35.47 | 3,593,672 | +0.42(+1.18%) |
May 15, 2014 | 34.50 | 35.13 | 34.10 | 35.05 | 3,923,697 | +0.56(+1.64%) |
May 14, 2014 | 34.72 | 34.88 | 34.46 | 34.49 | 3,595,120 | -0.41(-1.17%) |
May 13, 2014 | 34.82 | 35.02 | 34.80 | 34.89 | 3,858,205 | +0.13(+0.38%) |
May 12, 2014 | 34.71 | 34.79 | 34.58 | 34.76 | 3,847,468 | +0.21(+0.60%) |
May 09, 2014 | 34.72 | 34.84 | 34.46 | 34.55 | 1,905,899 | -0.13(-0.38%) |
May 08, 2014 | 34.65 | 35.08 | 34.55 | 34.69 | 1,824,867 | -0.12(-0.33%) |
May 07, 2014 | 34.80 | 34.92 | 34.40 | 34.80 | 3,141,932 | +0.05(+0.14%) |
May 06, 2014 | 34.90 | 35.17 | 34.48 | 34.75 | 2,835,114 | -0.28(-0.80%) |
May 05, 2014 | 35.63 | 35.67 | 34.96 | 35.03 | 2,675,519 | -0.81(-2.27%) |
May 02, 2014 | 35.94 | 36.04 | 35.63 | 35.85 | 2,206,032 | +0.04(+0.12%) |