Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.64 | 37.85 | 37.38 | 37.38 | 666,393 | -0.62(-1.62%) |
Jul 30, 2014 | 38.60 | 38.68 | 37.80 | 38.00 | 1,152,922 | -0.21(-0.55%) |
Jul 29, 2014 | 37.94 | 38.49 | 37.84 | 38.20 | 1,371,548 | +0.43(+1.13%) |
Jul 28, 2014 | 37.75 | 37.95 | 37.62 | 37.78 | 867,987 | +0.09(+0.24%) |
Jul 25, 2014 | 37.30 | 37.81 | 37.22 | 37.69 | 1,011,664 | +0.23(+0.62%) |
Jul 24, 2014 | 37.41 | 37.73 | 37.31 | 37.45 | 1,111,483 | +0.15(+0.40%) |
Jul 23, 2014 | 37.13 | 37.45 | 36.55 | 37.30 | 3,249,613 | -0.33(-0.86%) |
Jul 22, 2014 | 37.78 | 38.02 | 37.60 | 37.63 | 1,336,964 | +0.07(+0.18%) |
Jul 21, 2014 | 37.60 | 37.77 | 37.42 | 37.56 | 896,655 | -0.26(-0.68%) |
Jul 18, 2014 | 37.57 | 38.02 | 37.43 | 37.82 | 1,297,816 | +0.43(+1.14%) |
Jul 17, 2014 | 38.10 | 38.23 | 37.38 | 37.40 | 1,305,560 | -0.96(-2.50%) |
Jul 16, 2014 | 38.70 | 38.77 | 38.09 | 38.35 | 1,151,010 | -0.15(-0.39%) |
Jul 15, 2014 | 38.70 | 38.78 | 38.46 | 38.51 | 1,733,317 | -0.10(-0.26%) |
Jul 14, 2014 | 38.81 | 38.96 | 38.57 | 38.61 | 4,357,557 | +0.27(+0.70%) |
Jul 11, 2014 | 39.30 | 39.30 | 38.28 | 38.34 | 2,679,944 | -1.38(-3.48%) |
Jul 10, 2014 | 39.46 | 40.06 | 39.39 | 39.72 | 831,460 | -0.37(-0.91%) |
Jul 09, 2014 | 39.87 | 40.26 | 39.76 | 40.09 | 1,204,054 | +0.47(+1.18%) |
Jul 08, 2014 | 40.14 | 40.14 | 39.53 | 39.62 | 1,083,272 | -0.53(-1.31%) |
Jul 07, 2014 | 39.94 | 40.38 | 39.91 | 40.15 | 780,324 | -0.07(-0.19%) |
Jul 03, 2014 | 40.36 | 40.22 | 40.22 | 40.22 | 572,320 | -0.05(-0.12%) |
Jul 02, 2014 | 40.58 | 40.80 | 40.07 | 40.27 | 805,320 | -0.38(-0.94%) |
Jul 01, 2014 | 40.54 | 40.91 | 40.50 | 40.66 | 1,010,159 | +0.10(+0.25%) |
Jun 30, 2014 | 41.11 | 41.12 | 40.37 | 40.56 | 1,284,004 | -0.58(-1.40%) |
Jun 27, 2014 | 41.78 | 41.78 | 40.22 | 41.13 | 2,054,856 | -0.96(-2.28%) |
Jun 26, 2014 | 42.41 | 42.54 | 41.92 | 42.09 | 409,641 | -0.33(-0.79%) |
Jun 25, 2014 | 41.76 | 42.46 | 41.60 | 42.42 | 732,949 | +0.64(+1.54%) |
Jun 24, 2014 | 42.62 | 42.83 | 41.74 | 41.78 | 788,806 | -0.92(-2.15%) |
Jun 23, 2014 | 42.50 | 42.71 | 42.28 | 42.70 | 405,678 | +0.28(+0.65%) |
Jun 20, 2014 | 42.41 | 42.81 | 42.19 | 42.42 | 1,347,839 | -0.07(-0.16%) |
Jun 19, 2014 | 42.41 | 42.74 | 42.26 | 42.49 | 544,224 | +0.22(+0.51%) |
Jun 18, 2014 | 41.97 | 42.37 | 41.69 | 42.27 | 508,975 | +0.24(+0.58%) |
Jun 17, 2014 | 41.90 | 42.48 | 41.80 | 42.03 | 582,801 | +0.13(+0.32%) |
Jun 16, 2014 | 42.07 | 42.19 | 41.64 | 41.90 | 615,650 | -0.31(-0.73%) |
Jun 13, 2014 | 41.39 | 42.21 | 41.21 | 42.21 | 796,172 | +1.03(+2.49%) |
Jun 12, 2014 | 42.16 | 42.19 | 41.06 | 41.18 | 1,116,085 | -1.15(-2.72%) |
Jun 11, 2014 | 42.23 | 42.49 | 41.73 | 42.33 | 599,095 | +0.38(+0.91%) |
Jun 10, 2014 | 42.27 | 42.37 | 41.69 | 41.95 | 612,067 | -0.79(-1.84%) |
Jun 06, 2014 | 42.79 | 42.95 | 42.43 | 42.74 | 885,430 | -0.01(-0.02%) |
Jun 05, 2014 | 42.71 | 43.14 | 42.34 | 42.74 | 853,859 | +0.26(+0.61%) |
Jun 04, 2014 | 41.72 | 42.72 | 41.64 | 42.49 | 989,789 | +0.46(+1.11%) |
Jun 03, 2014 | 41.64 | 42.14 | 41.52 | 42.02 | 671,698 | +0.17(+0.42%) |
Jun 02, 2014 | 41.28 | 41.87 | 40.96 | 41.85 | 979,093 | +0.66(+1.59%) |
May 30, 2014 | 41.00 | 41.25 | 39.48 | 41.19 | 612,753 | +0.13(+0.32%) |
May 29, 2014 | 41.36 | 41.37 | 40.68 | 41.06 | 730,123 | -0.12(-0.28%) |
May 28, 2014 | 41.08 | 41.30 | 40.83 | 41.18 | 849,165 | +0.01(+0.02%) |
May 27, 2014 | 41.23 | 41.24 | 40.79 | 41.17 | 751,497 | +0.13(+0.32%) |
May 23, 2014 | 40.99 | 41.04 | 41.04 | 41.04 | 341,824 | +0.08(+0.20%) |
May 22, 2014 | 40.81 | 41.14 | 40.58 | 40.95 | 368,207 | +0.12(+0.28%) |
May 21, 2014 | 40.13 | 40.90 | 39.62 | 40.84 | 771,749 | +0.73(+1.82%) |
May 20, 2014 | 40.36 | 40.49 | 39.86 | 40.11 | 1,035,856 | -0.26(-0.64%) |
May 19, 2014 | 40.16 | 40.65 | 40.01 | 40.36 | 335,199 | +0.04(+0.10%) |
May 16, 2014 | 39.88 | 40.34 | 39.50 | 40.32 | 588,337 | +0.46(+1.17%) |
May 15, 2014 | 40.31 | 40.33 | 39.37 | 39.86 | 915,176 | -0.52(-1.29%) |
May 14, 2014 | 41.14 | 41.29 | 40.24 | 40.38 | 461,842 | -0.85(-2.05%) |
May 13, 2014 | 41.39 | 41.75 | 41.19 | 41.23 | 736,908 | -0.21(-0.50%) |
May 12, 2014 | 40.90 | 41.49 | 40.79 | 41.43 | 610,270 | +0.78(+1.92%) |
May 09, 2014 | 40.89 | 40.97 | 40.26 | 40.65 | 744,249 | -0.31(-0.75%) |
May 08, 2014 | 40.60 | 41.21 | 40.35 | 40.96 | 828,983 | +0.24(+0.59%) |
May 07, 2014 | 40.84 | 40.95 | 40.26 | 40.72 | 677,093 | +0.00(+0.00%) |
May 06, 2014 | 40.81 | 41.23 | 40.58 | 40.72 | 615,755 | -0.22(-0.55%) |
May 05, 2014 | 40.88 | 41.05 | 40.50 | 40.94 | 559,494 | -0.11(-0.26%) |
May 02, 2014 | 40.60 | 41.20 | 40.55 | 41.05 | 588,996 | +0.36(+0.88%) |