Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.93 | 37.19 | 36.67 | 36.74 | 36,965,904 | -0.36(-0.96%) |
Jul 30, 2014 | 37.51 | 37.54 | 36.85 | 37.10 | 37,501,712 | -0.26(-0.70%) |
Jul 29, 2014 | 37.38 | 37.53 | 37.15 | 37.36 | 32,615,630 | -0.07(-0.19%) |
Jul 28, 2014 | 37.76 | 37.89 | 37.39 | 37.43 | 34,873,816 | -0.45(-1.19%) |
Jul 25, 2014 | 37.71 | 38.02 | 37.71 | 37.88 | 31,410,864 | +0.09(+0.23%) |
Jul 24, 2014 | 38.25 | 38.31 | 37.73 | 37.79 | 36,095,244 | -0.40(-1.05%) |
Jul 23, 2014 | 38.69 | 38.69 | 37.98 | 38.19 | 61,478,388 | +0.03(+0.09%) |
Jul 22, 2014 | 38.31 | 38.43 | 37.96 | 38.16 | 49,408,496 | -0.00(-0.01%) |
Jul 21, 2014 | 37.93 | 38.44 | 37.64 | 38.16 | 44,119,212 | +0.12(+0.32%) |
Jul 18, 2014 | 38.01 | 38.17 | 37.67 | 38.04 | 50,994,120 | +0.14(+0.36%) |
Jul 17, 2014 | 38.69 | 38.91 | 37.67 | 37.91 | 96,457,256 | +0.38(+1.02%) |
Jul 16, 2014 | 36.19 | 37.72 | 36.16 | 37.52 | 74,298,776 | +1.39(+3.84%) |
Jul 15, 2014 | 36.03 | 36.15 | 35.78 | 36.13 | 33,724,272 | +0.26(+0.74%) |
Jul 14, 2014 | 35.94 | 36.13 | 35.79 | 35.87 | 25,678,952 | +0.04(+0.12%) |
Jul 11, 2014 | 35.50 | 35.83 | 35.31 | 35.83 | 28,297,294 | +0.34(+0.97%) |
Jul 10, 2014 | 35.22 | 35.75 | 34.94 | 35.48 | 25,671,316 | +0.01(+0.04%) |
Jul 09, 2014 | 35.73 | 35.73 | 35.35 | 35.47 | 21,585,822 | -0.09(-0.26%) |
Jul 08, 2014 | 35.64 | 35.75 | 35.42 | 35.56 | 36,655,364 | -0.18(-0.50%) |
Jul 07, 2014 | 35.54 | 35.85 | 35.50 | 35.74 | 25,714,026 | +0.16(+0.45%) |
Jul 03, 2014 | 35.67 | 35.58 | 35.58 | 35.58 | 18,760,366 | -0.09(-0.24%) |
Jul 02, 2014 | 35.52 | 35.67 | 35.35 | 35.67 | 23,675,690 | +0.03(+0.07%) |
Jul 01, 2014 | 35.63 | 35.88 | 35.49 | 35.64 | 31,579,016 | +0.14(+0.41%) |
Jun 30, 2014 | 35.90 | 35.93 | 35.50 | 35.50 | 36,082,372 | -0.47(-1.30%) |
Jun 27, 2014 | 35.42 | 36.00 | 35.33 | 35.96 | 87,687,640 | +0.45(+1.27%) |
Jun 26, 2014 | 35.69 | 35.70 | 35.27 | 35.51 | 27,715,664 | -0.26(-0.74%) |
Jun 25, 2014 | 35.50 | 35.79 | 35.29 | 35.78 | 23,262,786 | +0.24(+0.68%) |
Jun 24, 2014 | 35.61 | 35.70 | 35.38 | 35.53 | 31,124,270 | -0.21(-0.58%) |
Jun 23, 2014 | 35.52 | 35.75 | 35.49 | 35.74 | 21,992,240 | +0.26(+0.74%) |
Jun 20, 2014 | 35.28 | 35.61 | 35.22 | 35.48 | 56,113,704 | +0.14(+0.41%) |
Jun 19, 2014 | 35.39 | 35.56 | 35.18 | 35.33 | 23,279,964 | -0.12(-0.34%) |
Jun 18, 2014 | 35.42 | 35.53 | 35.05 | 35.45 | 31,772,718 | -0.03(-0.07%) |
Jun 17, 2014 | 35.15 | 35.67 | 34.33 | 35.48 | 26,386,478 | +0.15(+0.43%) |
Jun 16, 2014 | 34.93 | 35.42 | 34.93 | 35.33 | 28,337,186 | +0.23(+0.66%) |
Jun 13, 2014 | 34.99 | 35.38 | 34.78 | 35.10 | 30,909,200 | +0.55(+1.60%) |
Jun 12, 2014 | 34.74 | 34.80 | 34.30 | 34.54 | 34,928,092 | -0.24(-0.69%) |
Jun 11, 2014 | 34.84 | 34.96 | 34.70 | 34.78 | 31,487,764 | -0.21(-0.61%) |
Jun 10, 2014 | 34.93 | 35.04 | 34.78 | 34.99 | 17,536,490 | -0.31(-0.89%) |
Jun 06, 2014 | 35.31 | 35.46 | 35.10 | 35.31 | 28,265,772 | +0.23(+0.66%) |
Jun 05, 2014 | 34.55 | 35.11 | 34.39 | 35.08 | 37,363,368 | +0.76(+2.21%) |
Jun 04, 2014 | 34.23 | 34.36 | 33.93 | 34.32 | 27,247,668 | +0.03(+0.07%) |
Jun 03, 2014 | 34.56 | 34.63 | 34.26 | 34.30 | 21,167,250 | -0.43(-1.23%) |
Jun 02, 2014 | 34.86 | 34.98 | 34.63 | 34.72 | 21,680,902 | -0.13(-0.37%) |
May 30, 2014 | 34.43 | 34.87 | 34.26 | 34.85 | 40,618,596 | +0.51(+1.49%) |
May 29, 2014 | 34.18 | 34.35 | 33.97 | 34.34 | 23,319,502 | +0.28(+0.82%) |
May 28, 2014 | 34.17 | 34.21 | 33.90 | 34.06 | 30,205,058 | -0.15(-0.45%) |
May 27, 2014 | 34.27 | 34.27 | 33.89 | 34.21 | 30,731,284 | +0.06(+0.17%) |
May 23, 2014 | 34.36 | 34.15 | 34.15 | 34.15 | 21,169,482 | -0.03(-0.07%) |
May 22, 2014 | 34.30 | 34.35 | 33.92 | 34.18 | 16,247,288 | -0.17(-0.50%) |
May 21, 2014 | 33.88 | 34.35 | 33.83 | 34.35 | 26,255,172 | +0.57(+1.69%) |
May 20, 2014 | 33.78 | 34.00 | 33.59 | 33.78 | 24,909,064 | -0.06(-0.18%) |
May 19, 2014 | 33.72 | 33.90 | 33.60 | 33.84 | 27,772,556 | -0.07(-0.20%) |
May 16, 2014 | 33.77 | 33.91 | 33.43 | 33.90 | 35,088,560 | +0.20(+0.58%) |
May 15, 2014 | 34.13 | 34.39 | 33.63 | 33.71 | 44,202,140 | -0.54(-1.59%) |
May 14, 2014 | 34.30 | 34.43 | 34.09 | 34.25 | 22,050,006 | -0.15(-0.45%) |
May 13, 2014 | 33.98 | 34.47 | 33.92 | 34.41 | 31,687,190 | +0.62(+1.84%) |
May 12, 2014 | 33.59 | 33.83 | 33.51 | 33.79 | 26,817,660 | +0.36(+1.09%) |
May 09, 2014 | 33.42 | 33.68 | 33.28 | 33.42 | 35,075,088 | -0.08(-0.25%) |
May 08, 2014 | 33.25 | 33.73 | 32.94 | 33.51 | 37,862,604 | +0.18(+0.55%) |
May 07, 2014 | 33.15 | 33.40 | 32.55 | 33.32 | 49,358,740 | +0.31(+0.93%) |
May 06, 2014 | 33.21 | 33.26 | 32.92 | 33.02 | 30,713,870 | -0.31(-0.94%) |
May 05, 2014 | 33.40 | 33.51 | 33.22 | 33.33 | 26,538,690 | -0.22(-0.66%) |
May 02, 2014 | 34.07 | 34.10 | 33.52 | 33.55 | 51,366,208 | -0.26(-0.77%) |