Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.64 | 36.70 | 36.21 | 36.28 | 6,012,681 | -0.53(-1.43%) |
Jul 30, 2014 | 36.60 | 36.87 | 36.51 | 36.80 | 5,544,278 | +0.36(+0.99%) |
Jul 29, 2014 | 36.49 | 36.70 | 36.42 | 36.45 | 2,865,260 | +0.00(+0.00%) |
Jul 28, 2014 | 36.57 | 36.64 | 36.30 | 36.45 | 4,114,451 | -0.04(-0.11%) |
Jul 25, 2014 | 36.77 | 36.84 | 36.47 | 36.48 | 4,020,610 | -0.43(-1.17%) |
Jul 24, 2014 | 36.70 | 37.03 | 36.70 | 36.92 | 5,678,058 | +0.24(+0.65%) |
Jul 23, 2014 | 36.47 | 36.80 | 36.47 | 36.68 | 3,872,164 | +0.10(+0.27%) |
Jul 22, 2014 | 36.82 | 36.85 | 36.58 | 36.58 | 6,023,366 | -0.09(-0.25%) |
Jul 21, 2014 | 36.78 | 36.85 | 36.54 | 36.67 | 6,908,273 | -0.26(-0.71%) |
Jul 18, 2014 | 36.37 | 36.96 | 36.24 | 36.93 | 13,413,200 | +0.65(+1.79%) |
Jul 17, 2014 | 36.54 | 36.70 | 36.25 | 36.29 | 6,716,114 | -0.46(-1.25%) |
Jul 16, 2014 | 37.03 | 37.10 | 36.62 | 36.74 | 10,438,784 | -0.13(-0.36%) |
Jul 15, 2014 | 37.12 | 37.25 | 36.75 | 36.88 | 7,186,323 | -0.23(-0.63%) |
Jul 14, 2014 | 37.29 | 37.34 | 37.04 | 37.11 | 3,655,495 | -0.01(-0.04%) |
Jul 11, 2014 | 37.28 | 37.28 | 36.93 | 37.12 | 5,611,723 | -0.20(-0.54%) |
Jul 10, 2014 | 37.35 | 37.55 | 37.08 | 37.33 | 6,279,089 | -0.46(-1.22%) |
Jul 09, 2014 | 37.60 | 37.82 | 37.60 | 37.79 | 4,159,470 | +0.27(+0.71%) |
Jul 08, 2014 | 37.87 | 37.92 | 37.42 | 37.52 | 7,548,946 | -0.39(-1.03%) |
Jul 07, 2014 | 38.27 | 38.35 | 37.89 | 37.91 | 2,329,304 | -0.44(-1.15%) |
Jul 03, 2014 | 38.16 | 38.35 | 38.35 | 38.35 | 4,744,857 | +0.50(+1.31%) |
Jul 02, 2014 | 37.88 | 38.15 | 37.84 | 37.86 | 1,916,182 | +0.01(+0.03%) |
Jul 01, 2014 | 37.61 | 37.99 | 37.59 | 37.84 | 3,216,709 | +0.29(+0.77%) |
Jun 30, 2014 | 37.64 | 37.64 | 37.28 | 37.55 | 2,991,377 | +0.11(+0.29%) |
Jun 27, 2014 | 37.24 | 37.46 | 37.09 | 37.44 | 2,960,159 | +0.21(+0.56%) |
Jun 26, 2014 | 37.26 | 37.31 | 36.92 | 37.24 | 2,216,069 | -0.02(-0.06%) |
Jun 25, 2014 | 37.08 | 37.33 | 37.04 | 37.26 | 2,604,889 | +0.17(+0.45%) |
Jun 24, 2014 | 37.32 | 37.54 | 37.06 | 37.09 | 3,396,033 | -0.26(-0.69%) |
Jun 23, 2014 | 37.36 | 37.44 | 37.26 | 37.35 | 3,443,916 | +0.04(+0.12%) |
Jun 20, 2014 | 37.60 | 37.60 | 37.21 | 37.31 | 3,528,611 | +0.01(+0.02%) |
Jun 19, 2014 | 37.43 | 37.67 | 37.26 | 37.30 | 3,288,731 | -0.17(-0.46%) |
Jun 18, 2014 | 37.24 | 37.50 | 37.17 | 37.47 | 3,320,090 | +0.25(+0.66%) |
Jun 17, 2014 | 36.91 | 37.29 | 36.90 | 37.23 | 7,130,731 | +0.32(+0.87%) |
Jun 16, 2014 | 36.62 | 36.94 | 36.55 | 36.91 | 4,345,821 | +0.29(+0.79%) |
Jun 13, 2014 | 36.50 | 36.67 | 36.32 | 36.62 | 8,559,795 | +0.20(+0.54%) |
Jun 12, 2014 | 36.63 | 36.82 | 36.33 | 36.42 | 4,803,213 | -0.50(-1.34%) |
Jun 11, 2014 | 36.89 | 36.98 | 36.74 | 36.92 | 3,325,416 | -0.06(-0.18%) |
Jun 10, 2014 | 36.92 | 37.08 | 36.87 | 36.98 | 1,401,258 | +0.09(+0.25%) |
Jun 06, 2014 | 36.75 | 37.11 | 36.74 | 36.89 | 2,817,554 | +0.22(+0.59%) |
Jun 05, 2014 | 36.50 | 36.75 | 36.09 | 36.67 | 5,193,554 | +0.24(+0.66%) |
Jun 04, 2014 | 35.94 | 36.50 | 35.94 | 36.43 | 2,478,942 | +0.28(+0.76%) |
Jun 03, 2014 | 35.92 | 36.23 | 35.85 | 36.16 | 2,537,473 | +0.10(+0.29%) |
Jun 02, 2014 | 36.26 | 36.28 | 35.88 | 36.05 | 3,143,298 | -0.09(-0.26%) |
May 30, 2014 | 35.98 | 36.23 | 35.98 | 36.15 | 7,971,177 | +0.15(+0.41%) |
May 29, 2014 | 35.82 | 36.01 | 35.69 | 36.00 | 1,852,574 | +0.22(+0.61%) |
May 28, 2014 | 35.91 | 36.02 | 35.68 | 35.78 | 3,634,707 | -0.33(-0.92%) |
May 27, 2014 | 36.06 | 36.27 | 36.06 | 36.11 | 6,537,046 | +0.20(+0.56%) |
May 23, 2014 | 35.64 | 35.91 | 35.91 | 35.91 | 4,428,706 | +0.13(+0.36%) |
May 22, 2014 | 35.44 | 35.89 | 35.32 | 35.78 | 3,922,415 | +0.41(+1.15%) |
May 21, 2014 | 35.41 | 35.64 | 35.06 | 35.38 | 6,664,259 | +0.07(+0.20%) |
May 20, 2014 | 35.88 | 35.90 | 35.20 | 35.31 | 6,251,688 | -0.89(-2.47%) |
May 19, 2014 | 35.97 | 36.23 | 35.91 | 36.20 | 1,821,621 | +0.14(+0.39%) |
May 16, 2014 | 35.75 | 36.06 | 35.60 | 36.06 | 4,647,837 | +0.52(+1.46%) |
May 15, 2014 | 35.77 | 35.84 | 35.20 | 35.54 | 6,382,512 | -0.42(-1.18%) |
May 14, 2014 | 36.46 | 36.49 | 35.93 | 35.96 | 5,423,915 | -0.50(-1.37%) |
May 13, 2014 | 36.62 | 36.77 | 36.40 | 36.46 | 3,571,009 | -0.16(-0.44%) |
May 12, 2014 | 36.02 | 36.67 | 35.88 | 36.62 | 5,609,256 | +0.70(+1.95%) |
May 09, 2014 | 35.47 | 35.93 | 35.27 | 35.92 | 6,189,118 | +0.63(+1.78%) |
May 08, 2014 | 35.16 | 35.97 | 35.15 | 35.29 | 9,757,335 | +0.20(+0.58%) |
May 07, 2014 | 35.37 | 35.41 | 34.79 | 35.09 | 6,107,491 | -0.37(-1.05%) |
May 06, 2014 | 35.99 | 36.04 | 35.44 | 35.46 | 7,060,147 | -0.61(-1.70%) |
May 05, 2014 | 36.19 | 36.21 | 35.79 | 36.07 | 3,844,931 | -0.16(-0.44%) |
May 02, 2014 | 36.17 | 36.60 | 36.00 | 36.23 | 4,452,910 | +0.18(+0.50%) |