Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.50 | 37.63 | 37.02 | 37.02 | 3,300,220 | -0.62(-1.65%) |
Jul 30, 2014 | 37.61 | 37.80 | 37.40 | 37.64 | 2,379,879 | +0.22(+0.59%) |
Jul 29, 2014 | 37.59 | 37.83 | 37.42 | 37.42 | 2,688,465 | -0.18(-0.48%) |
Jul 28, 2014 | 37.88 | 37.95 | 37.46 | 37.60 | 3,289,933 | -0.31(-0.82%) |
Jul 25, 2014 | 37.67 | 37.94 | 37.61 | 37.91 | 2,917,808 | +0.09(+0.24%) |
Jul 24, 2014 | 37.70 | 37.90 | 37.59 | 37.82 | 3,339,251 | +0.28(+0.75%) |
Jul 23, 2014 | 37.42 | 37.62 | 37.25 | 37.54 | 3,502,028 | +0.05(+0.13%) |
Jul 22, 2014 | 37.34 | 37.55 | 37.11 | 37.49 | 6,372,034 | +0.16(+0.43%) |
Jul 21, 2014 | 37.26 | 37.67 | 36.78 | 37.33 | 9,129,932 | -1.57(-4.04%) |
Jul 18, 2014 | 38.56 | 39.00 | 38.42 | 38.90 | 4,469,787 | +0.61(+1.59%) |
Jul 17, 2014 | 39.45 | 39.46 | 38.20 | 38.29 | 6,539,407 | -1.33(-3.36%) |
Jul 16, 2014 | 40.19 | 40.19 | 39.55 | 39.62 | 3,045,773 | -0.46(-1.15%) |
Jul 15, 2014 | 39.74 | 40.11 | 39.73 | 40.08 | 2,879,065 | +0.51(+1.29%) |
Jul 14, 2014 | 40.00 | 40.15 | 39.56 | 39.57 | 2,867,379 | -0.12(-0.30%) |
Jul 11, 2014 | 39.47 | 39.77 | 39.22 | 39.69 | 2,999,231 | +0.09(+0.23%) |
Jul 10, 2014 | 39.32 | 39.71 | 39.14 | 39.60 | 3,561,599 | -0.07(-0.18%) |
Jul 09, 2014 | 39.66 | 39.79 | 39.55 | 39.67 | 2,787,611 | +0.08(+0.20%) |
Jul 08, 2014 | 39.83 | 39.90 | 39.54 | 39.59 | 3,199,846 | -0.39(-0.98%) |
Jul 07, 2014 | 40.16 | 40.16 | 39.79 | 39.98 | 3,591,772 | +0.00(+0.00%) |
Jul 03, 2014 | 39.84 | 39.98 | 39.98 | 39.98 | 2,609,500 | +0.33(+0.83%) |
Jul 02, 2014 | 39.61 | 39.76 | 39.48 | 39.65 | 4,507,854 | -0.09(-0.23%) |
Jul 01, 2014 | 39.49 | 39.97 | 39.41 | 39.74 | 5,162,962 | +0.31(+0.79%) |
Jun 30, 2014 | 39.30 | 39.49 | 39.14 | 39.43 | 3,543,841 | +0.14(+0.36%) |
Jun 27, 2014 | 38.92 | 39.32 | 38.91 | 39.29 | 3,645,040 | +0.27(+0.69%) |
Jun 26, 2014 | 39.07 | 39.09 | 38.61 | 39.02 | 3,211,755 | -0.10(-0.26%) |
Jun 25, 2014 | 38.87 | 39.15 | 38.55 | 39.12 | 2,942,222 | +0.05(+0.13%) |
Jun 24, 2014 | 39.14 | 39.50 | 39.04 | 39.07 | 3,189,528 | -0.19(-0.48%) |
Jun 23, 2014 | 39.07 | 39.33 | 38.98 | 39.26 | 2,940,190 | +0.07(+0.18%) |
Jun 20, 2014 | 39.00 | 39.27 | 38.99 | 39.19 | 5,393,368 | +0.36(+0.93%) |
Jun 19, 2014 | 38.10 | 38.84 | 38.10 | 38.83 | 2,346,674 | -0.04(-0.10%) |
Jun 18, 2014 | 38.57 | 38.89 | 38.45 | 38.87 | 3,128,017 | +0.35(+0.91%) |
Jun 17, 2014 | 38.15 | 38.70 | 38.15 | 38.52 | 3,299,101 | +0.32(+0.84%) |
Jun 16, 2014 | 38.36 | 38.36 | 38.01 | 38.20 | 2,854,075 | -0.19(-0.49%) |
Jun 13, 2014 | 38.59 | 38.81 | 38.28 | 38.39 | 2,856,259 | -0.05(-0.13%) |
Jun 12, 2014 | 38.77 | 38.81 | 38.36 | 38.44 | 2,946,522 | -0.49(-1.26%) |
Jun 11, 2014 | 38.84 | 39.00 | 38.65 | 38.93 | 2,743,213 | -0.16(-0.41%) |
Jun 10, 2014 | 39.01 | 39.15 | 38.79 | 39.09 | 2,544,401 | +0.40(+1.03%) |
Jun 06, 2014 | 38.46 | 38.80 | 38.30 | 38.69 | 3,232,495 | +0.31(+0.81%) |
Jun 05, 2014 | 38.21 | 38.42 | 37.96 | 38.38 | 3,389,360 | +0.23(+0.60%) |
Jun 04, 2014 | 38.09 | 38.34 | 38.00 | 38.15 | 3,439,356 | -0.01(-0.03%) |
Jun 03, 2014 | 38.02 | 38.29 | 37.94 | 38.16 | 3,863,393 | +0.08(+0.21%) |
Jun 02, 2014 | 38.02 | 38.17 | 37.68 | 38.08 | 2,871,141 | +0.16(+0.42%) |
May 30, 2014 | 37.77 | 38.15 | 37.76 | 37.92 | 3,294,694 | +0.03(+0.08%) |
May 29, 2014 | 38.18 | 38.18 | 37.74 | 37.89 | 2,476,137 | -0.24(-0.63%) |
May 28, 2014 | 38.00 | 38.22 | 37.79 | 38.13 | 3,193,030 | +0.16(+0.42%) |
May 27, 2014 | 37.80 | 38.23 | 37.79 | 37.97 | 2,710,006 | +0.24(+0.64%) |
May 23, 2014 | 37.44 | 37.73 | 37.73 | 37.73 | 2,257,300 | +0.37(+1.00%) |
May 22, 2014 | 37.36 | 37.56 | 37.28 | 37.36 | 1,283,256 | -0.01(-0.04%) |
May 21, 2014 | 37.26 | 37.50 | 37.16 | 37.37 | 2,199,702 | +0.28(+0.75%) |
May 20, 2014 | 37.19 | 37.23 | 36.86 | 37.09 | 2,439,192 | -0.15(-0.40%) |
May 19, 2014 | 36.74 | 37.28 | 36.74 | 37.24 | 2,343,328 | +0.41(+1.11%) |
May 16, 2014 | 36.75 | 36.84 | 36.45 | 36.83 | 3,768,459 | +0.02(+0.05%) |
May 15, 2014 | 36.99 | 36.99 | 36.38 | 36.81 | 4,203,683 | -0.39(-1.05%) |
May 14, 2014 | 37.66 | 37.68 | 37.12 | 37.20 | 2,559,272 | -0.70(-1.85%) |
May 13, 2014 | 38.20 | 38.30 | 37.82 | 37.90 | 2,291,353 | -0.29(-0.76%) |
May 12, 2014 | 37.75 | 38.24 | 37.69 | 38.19 | 3,571,856 | +0.58(+1.54%) |
May 09, 2014 | 37.25 | 37.69 | 37.07 | 37.61 | 3,695,547 | +0.28(+0.75%) |
May 08, 2014 | 37.28 | 37.66 | 37.23 | 37.33 | 2,442,532 | +0.04(+0.11%) |
May 07, 2014 | 37.06 | 37.33 | 36.84 | 37.29 | 2,903,323 | +0.34(+0.92%) |
May 06, 2014 | 37.33 | 37.34 | 36.93 | 36.95 | 2,345,805 | -0.55(-1.47%) |
May 05, 2014 | 37.49 | 37.59 | 37.03 | 37.50 | 3,016,666 | +0.11(+0.29%) |
May 02, 2014 | 37.30 | 37.84 | 37.22 | 37.39 | 2,574,500 | +0.15(+0.40%) |