Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.73 | 39.81 | 38.99 | 39.01 | 1,081,958 | -0.96(-2.41%) |
Jul 30, 2014 | 40.43 | 40.51 | 39.85 | 39.97 | 690,589 | -0.24(-0.60%) |
Jul 29, 2014 | 40.33 | 40.48 | 40.20 | 40.21 | 862,907 | -0.15(-0.36%) |
Jul 28, 2014 | 40.43 | 40.45 | 40.11 | 40.36 | 7,869,911 | -0.05(-0.11%) |
Jul 25, 2014 | 40.63 | 40.63 | 40.38 | 40.40 | 398,186 | -0.32(-0.79%) |
Jul 24, 2014 | 40.80 | 40.87 | 40.62 | 40.72 | 486,945 | +0.05(+0.12%) |
Jul 23, 2014 | 40.50 | 40.71 | 40.39 | 40.67 | 350,811 | +0.21(+0.53%) |
Jul 22, 2014 | 40.34 | 40.57 | 40.34 | 40.46 | 447,656 | +0.32(+0.80%) |
Jul 21, 2014 | 40.06 | 40.18 | 39.91 | 40.14 | 2,283,804 | +0.06(+0.14%) |
Jul 18, 2014 | 40.06 | 40.18 | 39.88 | 40.08 | 264,847 | +0.14(+0.34%) |
Jul 17, 2014 | 40.51 | 40.65 | 39.92 | 39.95 | 382,790 | -0.60(-1.48%) |
Jul 16, 2014 | 40.07 | 40.57 | 40.07 | 40.55 | 394,990 | +0.62(+1.55%) |
Jul 15, 2014 | 40.09 | 40.11 | 39.69 | 39.93 | 1,294,461 | -0.21(-0.51%) |
Jul 14, 2014 | 39.93 | 40.19 | 39.93 | 40.13 | 525,979 | +0.36(+0.91%) |
Jul 11, 2014 | 40.03 | 40.04 | 39.67 | 39.77 | 1,057,199 | -0.31(-0.78%) |
Jul 10, 2014 | 40.13 | 40.25 | 39.90 | 40.08 | 931,206 | -0.43(-1.05%) |
Jul 09, 2014 | 40.28 | 40.52 | 40.25 | 40.51 | 625,128 | +0.27(+0.67%) |
Jul 08, 2014 | 40.20 | 40.34 | 40.09 | 40.24 | 1,998,452 | -0.04(-0.09%) |
Jul 07, 2014 | 40.51 | 40.51 | 40.23 | 40.28 | 2,643,069 | -0.35(-0.86%) |
Jul 03, 2014 | 40.58 | 40.63 | 40.63 | 40.63 | 343,572 | +0.20(+0.49%) |
Jul 02, 2014 | 40.49 | 40.55 | 40.33 | 40.43 | 870,911 | -0.06(-0.16%) |
Jul 01, 2014 | 40.53 | 40.67 | 40.39 | 40.49 | 2,131,232 | +0.04(+0.09%) |
Jun 30, 2014 | 40.38 | 40.48 | 40.23 | 40.45 | 6,821,314 | +0.06(+0.14%) |
Jun 27, 2014 | 40.30 | 40.42 | 40.16 | 40.40 | 298,896 | +0.01(+0.04%) |
Jun 26, 2014 | 40.38 | 40.43 | 40.01 | 40.38 | 499,504 | +0.02(+0.05%) |
Jun 25, 2014 | 39.90 | 40.38 | 39.87 | 40.36 | 592,920 | +0.30(+0.75%) |
Jun 24, 2014 | 40.88 | 40.92 | 40.02 | 40.06 | 778,042 | -0.85(-2.08%) |
Jun 23, 2014 | 40.93 | 41.01 | 40.81 | 40.92 | 1,099,099 | +0.15(+0.37%) |
Jun 20, 2014 | 40.56 | 40.79 | 40.45 | 40.77 | 254,411 | +0.40(+0.98%) |
Jun 19, 2014 | 40.13 | 40.38 | 40.04 | 40.37 | 621,386 | +0.21(+0.51%) |
Jun 18, 2014 | 39.82 | 40.16 | 39.75 | 40.16 | 755,902 | +0.34(+0.85%) |
Jun 17, 2014 | 39.77 | 39.84 | 39.61 | 39.82 | 758,135 | -0.06(-0.16%) |
Jun 16, 2014 | 39.75 | 39.96 | 39.71 | 39.89 | 5,745,965 | +0.19(+0.48%) |
Jun 13, 2014 | 39.41 | 39.70 | 39.19 | 39.70 | 557,960 | +0.40(+1.01%) |
Jun 12, 2014 | 39.34 | 39.56 | 39.24 | 39.30 | 397,276 | +0.14(+0.36%) |
Jun 11, 2014 | 38.92 | 39.21 | 38.82 | 39.16 | 432,288 | +0.16(+0.40%) |
Jun 10, 2014 | 38.99 | 39.07 | 38.90 | 39.00 | 688,820 | -0.02(-0.05%) |
Jun 06, 2014 | 38.72 | 39.05 | 38.72 | 39.02 | 498,766 | +0.36(+0.94%) |
Jun 05, 2014 | 38.48 | 38.72 | 38.36 | 38.66 | 376,172 | +0.20(+0.52%) |
Jun 04, 2014 | 38.46 | 38.51 | 38.33 | 38.46 | 286,913 | -0.01(-0.04%) |
Jun 03, 2014 | 38.29 | 38.54 | 38.28 | 38.48 | 265,581 | +0.13(+0.33%) |
Jun 02, 2014 | 38.64 | 38.64 | 38.28 | 38.35 | 540,570 | -0.06(-0.17%) |
May 30, 2014 | 38.43 | 38.46 | 38.26 | 38.41 | 408,941 | -0.06(-0.17%) |
May 29, 2014 | 38.27 | 38.48 | 38.11 | 38.48 | 438,381 | +0.27(+0.70%) |
May 28, 2014 | 38.12 | 38.28 | 38.02 | 38.21 | 1,567,398 | +0.11(+0.28%) |
May 27, 2014 | 38.10 | 38.20 | 37.95 | 38.10 | 271,985 | +0.11(+0.30%) |
May 23, 2014 | 38.13 | 37.99 | 37.99 | 37.99 | 290,468 | -0.17(-0.45%) |
May 22, 2014 | 38.12 | 38.27 | 38.04 | 38.16 | 231,436 | +0.04(+0.09%) |
May 21, 2014 | 37.80 | 38.17 | 37.80 | 38.12 | 369,075 | +0.43(+1.13%) |
May 20, 2014 | 37.80 | 37.83 | 37.62 | 37.70 | 353,687 | -0.09(-0.23%) |
May 19, 2014 | 37.61 | 37.87 | 37.59 | 37.78 | 386,303 | +0.12(+0.32%) |
May 16, 2014 | 37.80 | 37.80 | 37.50 | 37.66 | 374,652 | -0.09(-0.24%) |
May 15, 2014 | 38.13 | 38.14 | 37.48 | 37.75 | 372,503 | -0.46(-1.21%) |
May 14, 2014 | 38.19 | 38.33 | 38.16 | 38.21 | 466,230 | -0.04(-0.09%) |
May 13, 2014 | 38.15 | 38.25 | 38.08 | 38.25 | 386,221 | +0.17(+0.45%) |
May 12, 2014 | 38.02 | 38.10 | 37.86 | 38.08 | 349,079 | +0.22(+0.58%) |
May 09, 2014 | 37.90 | 37.95 | 37.70 | 37.86 | 252,876 | +0.01(+0.02%) |
May 08, 2014 | 38.32 | 38.39 | 37.84 | 37.85 | 504,802 | -0.62(-1.60%) |
May 07, 2014 | 38.31 | 38.48 | 38.09 | 38.47 | 597,978 | +0.33(+0.87%) |
May 06, 2014 | 38.14 | 38.30 | 38.09 | 38.14 | 344,545 | +0.04(+0.11%) |
May 05, 2014 | 37.80 | 38.15 | 37.71 | 38.09 | 504,520 | +0.17(+0.45%) |
May 02, 2014 | 37.77 | 38.16 | 37.67 | 37.92 | 586,472 | +0.10(+0.26%) |