Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.24 | 39.45 | 38.89 | 38.91 | 3,424,046 | -0.55(-1.40%) |
Jul 30, 2014 | 38.91 | 39.54 | 38.85 | 39.47 | 4,621,663 | +0.68(+1.75%) |
Jul 29, 2014 | 38.77 | 39.25 | 38.65 | 38.79 | 3,562,761 | +0.01(+0.03%) |
Jul 28, 2014 | 38.69 | 38.94 | 38.35 | 38.77 | 3,533,369 | +0.08(+0.21%) |
Jul 25, 2014 | 38.86 | 39.00 | 38.62 | 38.69 | 2,949,933 | -0.31(-0.79%) |
Jul 24, 2014 | 38.84 | 39.26 | 38.72 | 39.00 | 3,893,363 | +0.30(+0.77%) |
Jul 23, 2014 | 38.34 | 38.89 | 38.26 | 38.71 | 2,755,189 | +0.34(+0.88%) |
Jul 22, 2014 | 38.12 | 38.48 | 38.12 | 38.37 | 4,283,513 | +0.17(+0.44%) |
Jul 21, 2014 | 38.39 | 38.46 | 38.10 | 38.20 | 3,393,615 | -0.26(-0.67%) |
Jul 18, 2014 | 38.15 | 38.52 | 37.96 | 38.46 | 4,356,297 | +0.32(+0.83%) |
Jul 17, 2014 | 38.17 | 38.53 | 38.08 | 38.14 | 3,835,721 | -0.30(-0.77%) |
Jul 16, 2014 | 38.40 | 38.52 | 38.06 | 38.44 | 5,792,602 | +0.26(+0.67%) |
Jul 15, 2014 | 38.77 | 38.91 | 38.13 | 38.18 | 8,891,752 | -0.76(-1.95%) |
Jul 14, 2014 | 39.39 | 39.51 | 38.91 | 38.94 | 4,469,733 | -0.19(-0.48%) |
Jul 11, 2014 | 39.47 | 39.55 | 39.02 | 39.13 | 4,177,621 | -0.46(-1.17%) |
Jul 10, 2014 | 39.51 | 39.78 | 39.37 | 39.59 | 4,578,042 | -0.45(-1.13%) |
Jul 09, 2014 | 39.99 | 40.33 | 39.84 | 40.05 | 4,311,209 | +0.21(+0.52%) |
Jul 08, 2014 | 39.97 | 40.21 | 39.52 | 39.84 | 5,350,277 | -0.22(-0.54%) |
Jul 07, 2014 | 40.13 | 40.22 | 39.72 | 40.05 | 4,133,751 | -0.27(-0.67%) |
Jul 03, 2014 | 39.68 | 40.32 | 40.32 | 40.32 | 3,444,259 | +0.63(+1.58%) |
Jul 02, 2014 | 39.59 | 40.05 | 39.53 | 39.70 | 4,557,842 | +0.20(+0.49%) |
Jul 01, 2014 | 39.19 | 39.70 | 39.16 | 39.50 | 3,722,203 | +0.43(+1.10%) |
Jun 30, 2014 | 39.57 | 39.57 | 38.93 | 39.07 | 4,365,020 | -0.44(-1.11%) |
Jun 27, 2014 | 39.04 | 39.56 | 39.00 | 39.51 | 3,233,036 | +0.40(+1.03%) |
Jun 26, 2014 | 39.08 | 39.18 | 38.62 | 39.10 | 3,294,439 | +0.05(+0.12%) |
Jun 25, 2014 | 39.29 | 39.68 | 39.03 | 39.06 | 4,102,601 | -0.32(-0.80%) |
Jun 24, 2014 | 39.43 | 39.89 | 39.23 | 39.37 | 4,981,149 | -0.19(-0.48%) |
Jun 23, 2014 | 39.08 | 39.68 | 38.99 | 39.56 | 3,934,056 | +0.40(+1.01%) |
Jun 20, 2014 | 39.26 | 39.42 | 39.12 | 39.16 | 4,879,835 | +0.05(+0.12%) |
Jun 19, 2014 | 38.89 | 39.18 | 38.87 | 39.12 | 3,715,802 | +0.22(+0.55%) |
Jun 18, 2014 | 38.90 | 39.11 | 38.68 | 38.90 | 2,748,206 | -0.13(-0.35%) |
Jun 17, 2014 | 38.55 | 39.10 | 38.42 | 39.04 | 3,511,635 | +0.50(+1.29%) |
Jun 16, 2014 | 38.71 | 38.74 | 38.42 | 38.54 | 3,569,450 | -0.11(-0.30%) |
Jun 13, 2014 | 38.59 | 38.83 | 38.44 | 38.65 | 3,504,071 | +0.07(+0.19%) |
Jun 12, 2014 | 39.03 | 39.17 | 38.40 | 38.58 | 4,340,322 | -0.47(-1.21%) |
Jun 11, 2014 | 39.39 | 39.40 | 38.90 | 39.05 | 3,564,139 | -0.39(-0.99%) |
Jun 10, 2014 | 39.65 | 39.78 | 39.36 | 39.44 | 2,897,996 | -0.52(-1.29%) |
Jun 06, 2014 | 39.81 | 40.12 | 39.75 | 39.95 | 3,166,997 | +0.29(+0.74%) |
Jun 05, 2014 | 39.95 | 39.95 | 39.16 | 39.66 | 6,326,494 | -0.54(-1.35%) |
Jun 04, 2014 | 39.97 | 40.39 | 39.84 | 40.20 | 3,191,735 | +0.12(+0.30%) |
Jun 03, 2014 | 40.15 | 40.36 | 40.01 | 40.08 | 4,239,489 | -0.14(-0.35%) |
Jun 02, 2014 | 40.25 | 40.42 | 39.93 | 40.22 | 3,989,816 | +0.11(+0.27%) |
May 30, 2014 | 39.61 | 40.14 | 39.61 | 40.11 | 5,417,865 | +0.49(+1.23%) |
May 29, 2014 | 39.36 | 39.70 | 39.16 | 39.63 | 4,687,524 | +0.38(+0.96%) |
May 28, 2014 | 39.09 | 39.32 | 38.73 | 39.25 | 4,930,954 | +0.13(+0.33%) |
May 27, 2014 | 38.99 | 39.20 | 38.67 | 39.12 | 3,835,207 | +0.24(+0.62%) |
May 23, 2014 | 38.65 | 38.88 | 38.88 | 38.88 | 2,743,774 | +0.27(+0.71%) |
May 22, 2014 | 38.09 | 38.67 | 37.99 | 38.61 | 2,205,441 | +0.56(+1.48%) |
May 21, 2014 | 37.89 | 38.17 | 37.70 | 38.05 | 4,031,323 | +0.19(+0.51%) |
May 20, 2014 | 38.74 | 38.75 | 37.74 | 37.85 | 6,428,222 | -1.06(-2.74%) |
May 19, 2014 | 38.77 | 39.04 | 38.65 | 38.92 | 3,963,472 | +0.02(+0.05%) |
May 16, 2014 | 38.56 | 38.96 | 38.31 | 38.90 | 7,462,839 | +0.68(+1.77%) |
May 15, 2014 | 38.54 | 38.61 | 37.54 | 38.22 | 10,459,992 | -0.52(-1.33%) |
May 14, 2014 | 39.19 | 39.44 | 38.43 | 38.73 | 17,173,284 | -0.01(-0.02%) |
May 13, 2014 | 38.50 | 38.81 | 38.43 | 38.74 | 7,518,958 | +0.30(+0.78%) |
May 12, 2014 | 38.01 | 38.73 | 37.93 | 38.44 | 8,596,492 | +0.70(+1.85%) |
May 09, 2014 | 37.48 | 37.82 | 37.32 | 37.74 | 4,692,761 | +0.25(+0.68%) |
May 08, 2014 | 36.99 | 38.04 | 36.99 | 37.49 | 6,299,934 | +0.50(+1.34%) |
May 07, 2014 | 37.03 | 37.19 | 36.72 | 36.99 | 5,725,688 | +0.09(+0.24%) |
May 06, 2014 | 37.86 | 37.86 | 36.88 | 36.91 | 6,839,644 | -1.05(-2.77%) |
May 05, 2014 | 38.14 | 38.25 | 37.48 | 37.96 | 4,947,379 | -0.35(-0.91%) |
May 02, 2014 | 38.28 | 38.78 | 38.15 | 38.31 | 6,573,471 | +0.17(+0.46%) |