Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.48 | 35.98 | 34.87 | 35.41 | 2,839,220 | -1.76(-4.73%) |
Jul 30, 2014 | 37.58 | 37.86 | 37.02 | 37.17 | 1,883,691 | -0.41(-1.08%) |
Jul 29, 2014 | 38.23 | 38.41 | 37.57 | 37.58 | 1,341,028 | -0.67(-1.76%) |
Jul 28, 2014 | 38.51 | 38.70 | 38.13 | 38.25 | 1,794,812 | -0.32(-0.83%) |
Jul 25, 2014 | 38.73 | 38.85 | 38.42 | 38.57 | 942,203 | -0.32(-0.82%) |
Jul 24, 2014 | 39.24 | 39.42 | 38.74 | 38.89 | 1,250,473 | -0.34(-0.86%) |
Jul 23, 2014 | 39.26 | 39.32 | 38.92 | 39.22 | 579,316 | +0.02(+0.04%) |
Jul 22, 2014 | 39.10 | 39.57 | 39.05 | 39.21 | 1,270,763 | +0.29(+0.74%) |
Jul 21, 2014 | 38.37 | 39.08 | 38.37 | 38.92 | 1,463,788 | +0.38(+0.97%) |
Jul 18, 2014 | 38.21 | 38.60 | 38.10 | 38.54 | 853,210 | +0.35(+0.92%) |
Jul 17, 2014 | 38.14 | 38.63 | 38.00 | 38.19 | 1,194,872 | -0.10(-0.25%) |
Jul 16, 2014 | 38.17 | 38.48 | 37.96 | 38.29 | 954,480 | +0.29(+0.76%) |
Jul 15, 2014 | 38.21 | 38.52 | 37.97 | 38.00 | 1,397,558 | -0.25(-0.65%) |
Jul 14, 2014 | 38.52 | 38.70 | 38.21 | 38.25 | 1,234,364 | +0.05(+0.13%) |
Jul 11, 2014 | 37.94 | 38.25 | 37.74 | 38.20 | 1,940,450 | +0.18(+0.46%) |
Jul 10, 2014 | 38.45 | 38.45 | 37.83 | 38.02 | 1,644,105 | -0.63(-1.63%) |
Jul 09, 2014 | 38.71 | 39.14 | 38.55 | 38.66 | 820,279 | +0.03(+0.08%) |
Jul 08, 2014 | 38.81 | 38.85 | 38.25 | 38.62 | 2,020,401 | -0.36(-0.92%) |
Jul 07, 2014 | 39.23 | 39.33 | 38.81 | 38.98 | 1,381,564 | -0.64(-1.61%) |
Jul 03, 2014 | 39.74 | 39.62 | 39.62 | 39.62 | 1,388,546 | -0.13(-0.32%) |
Jul 02, 2014 | 38.39 | 39.83 | 38.34 | 39.75 | 3,678,914 | +1.22(+3.17%) |
Jul 01, 2014 | 38.82 | 39.44 | 38.26 | 38.53 | 3,105,040 | -0.29(-0.74%) |
Jun 30, 2014 | 38.54 | 38.92 | 38.24 | 38.82 | 3,050,302 | +0.30(+0.77%) |
Jun 27, 2014 | 38.40 | 38.56 | 38.14 | 38.52 | 1,507,235 | +0.06(+0.15%) |
Jun 26, 2014 | 38.62 | 38.68 | 38.06 | 38.46 | 1,465,403 | -0.23(-0.59%) |
Jun 25, 2014 | 38.30 | 38.77 | 38.29 | 38.69 | 1,161,180 | +0.26(+0.67%) |
Jun 24, 2014 | 38.38 | 38.71 | 38.29 | 38.43 | 1,844,312 | -0.17(-0.44%) |
Jun 23, 2014 | 38.73 | 38.73 | 38.29 | 38.60 | 1,388,264 | +0.02(+0.04%) |
Jun 20, 2014 | 39.77 | 39.77 | 38.56 | 38.59 | 2,836,755 | -0.70(-1.79%) |
Jun 19, 2014 | 38.60 | 39.62 | 38.36 | 39.29 | 3,121,678 | +1.20(+3.14%) |
Jun 18, 2014 | 38.09 | 38.20 | 37.66 | 38.10 | 1,327,604 | +0.11(+0.29%) |
Jun 17, 2014 | 38.20 | 38.41 | 37.90 | 37.99 | 2,331,214 | -0.19(-0.51%) |
Jun 16, 2014 | 38.11 | 38.33 | 37.91 | 38.18 | 1,298,393 | +0.05(+0.12%) |
Jun 13, 2014 | 37.95 | 38.17 | 37.74 | 38.14 | 1,180,451 | +0.17(+0.45%) |
Jun 12, 2014 | 37.86 | 38.14 | 37.66 | 37.96 | 1,326,293 | +0.00(+0.00%) |
Jun 11, 2014 | 37.85 | 37.98 | 37.66 | 37.96 | 1,259,086 | -0.12(-0.32%) |
Jun 10, 2014 | 37.94 | 38.13 | 37.66 | 38.08 | 898,615 | +0.32(+0.85%) |
Jun 06, 2014 | 37.72 | 37.83 | 37.67 | 37.76 | 1,438,986 | +0.09(+0.23%) |
Jun 05, 2014 | 37.33 | 37.75 | 37.10 | 37.68 | 2,282,919 | +0.53(+1.42%) |
Jun 04, 2014 | 36.97 | 37.24 | 36.97 | 37.15 | 843,776 | +0.02(+0.06%) |
Jun 03, 2014 | 37.08 | 37.57 | 36.92 | 37.13 | 912,502 | -0.12(-0.32%) |
Jun 02, 2014 | 36.74 | 37.27 | 36.48 | 37.25 | 862,819 | +0.50(+1.37%) |
May 30, 2014 | 36.69 | 36.90 | 36.49 | 36.74 | 1,075,933 | -0.06(-0.16%) |
May 29, 2014 | 36.72 | 36.80 | 36.28 | 36.80 | 562,622 | +0.18(+0.48%) |
May 28, 2014 | 36.70 | 36.83 | 36.32 | 36.62 | 634,481 | -0.14(-0.39%) |
May 27, 2014 | 36.86 | 37.02 | 36.38 | 36.77 | 1,013,164 | +0.06(+0.16%) |
May 23, 2014 | 35.84 | 36.71 | 36.71 | 36.71 | 1,215,891 | +0.66(+1.83%) |
May 22, 2014 | 36.35 | 36.43 | 35.94 | 36.05 | 557,170 | -0.21(-0.58%) |
May 21, 2014 | 35.59 | 36.33 | 35.54 | 36.26 | 1,111,113 | +0.85(+2.41%) |
May 20, 2014 | 36.06 | 36.06 | 35.09 | 35.41 | 1,149,568 | -0.76(-2.10%) |
May 19, 2014 | 35.36 | 36.24 | 35.31 | 36.16 | 948,691 | +0.69(+1.94%) |
May 16, 2014 | 35.49 | 35.57 | 35.16 | 35.47 | 845,822 | -0.03(-0.10%) |
May 15, 2014 | 35.39 | 35.70 | 34.77 | 35.51 | 1,111,228 | -0.03(-0.08%) |
May 14, 2014 | 35.98 | 36.06 | 35.45 | 35.54 | 781,423 | -0.55(-1.53%) |
May 13, 2014 | 36.44 | 36.44 | 35.91 | 36.09 | 714,934 | -0.21(-0.58%) |
May 12, 2014 | 35.83 | 36.35 | 35.83 | 36.30 | 1,126,485 | +0.71(+1.99%) |
May 09, 2014 | 35.60 | 35.88 | 35.33 | 35.59 | 1,400,034 | +0.02(+0.05%) |
May 08, 2014 | 35.96 | 36.20 | 35.43 | 35.58 | 1,027,674 | -0.47(-1.31%) |
May 07, 2014 | 35.90 | 36.12 | 35.62 | 36.05 | 1,087,578 | +0.26(+0.73%) |
May 06, 2014 | 36.02 | 36.02 | 35.51 | 35.79 | 1,075,613 | +0.03(+0.10%) |
May 05, 2014 | 35.54 | 35.95 | 35.29 | 35.75 | 1,092,095 | -0.12(-0.33%) |
May 02, 2014 | 36.03 | 36.43 | 35.76 | 35.87 | 1,190,432 | -0.12(-0.33%) |