Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.09 | 41.62 | 39.92 | 40.67 | 3,963,077 | +0.45(+1.12%) |
Jul 30, 2014 | 45.54 | 45.65 | 39.76 | 40.22 | 13,032,514 | -2.34(-5.51%) |
Jul 29, 2014 | 42.31 | 42.67 | 42.05 | 42.57 | 2,807,137 | +0.04(+0.10%) |
Jul 28, 2014 | 42.17 | 42.78 | 42.12 | 42.52 | 1,165,563 | +0.31(+0.74%) |
Jul 25, 2014 | 42.79 | 43.00 | 42.14 | 42.21 | 1,029,507 | -0.59(-1.38%) |
Jul 24, 2014 | 42.37 | 42.88 | 42.37 | 42.80 | 1,321,370 | +0.48(+1.14%) |
Jul 23, 2014 | 41.84 | 42.37 | 41.76 | 42.32 | 1,074,581 | +0.21(+0.49%) |
Jul 22, 2014 | 41.85 | 42.30 | 41.85 | 42.11 | 1,258,295 | +0.46(+1.10%) |
Jul 21, 2014 | 41.73 | 41.84 | 41.37 | 41.66 | 1,099,021 | -0.19(-0.46%) |
Jul 18, 2014 | 41.72 | 42.09 | 41.44 | 41.85 | 1,407,511 | +0.35(+0.84%) |
Jul 17, 2014 | 41.68 | 42.09 | 41.35 | 41.50 | 1,460,619 | -0.41(-0.97%) |
Jul 16, 2014 | 42.79 | 42.79 | 41.68 | 41.91 | 2,163,685 | -0.53(-1.25%) |
Jul 15, 2014 | 42.88 | 43.06 | 42.42 | 42.44 | 1,453,068 | -0.55(-1.27%) |
Jul 14, 2014 | 42.77 | 43.25 | 42.60 | 42.99 | 1,425,492 | +0.47(+1.11%) |
Jul 11, 2014 | 42.54 | 42.56 | 42.04 | 42.51 | 1,570,811 | +0.12(+0.28%) |
Jul 10, 2014 | 42.67 | 42.77 | 41.97 | 42.40 | 2,444,436 | -0.38(-0.88%) |
Jul 09, 2014 | 44.15 | 44.15 | 41.91 | 42.77 | 7,052,822 | -2.05(-4.57%) |
Jul 08, 2014 | 45.20 | 45.29 | 44.21 | 44.82 | 2,487,466 | -0.46(-1.01%) |
Jul 07, 2014 | 45.63 | 45.65 | 45.22 | 45.28 | 1,290,508 | -0.33(-0.71%) |
Jul 03, 2014 | 45.20 | 45.60 | 45.60 | 45.60 | 1,146,582 | +0.36(+0.80%) |
Jul 02, 2014 | 45.09 | 45.55 | 44.89 | 45.24 | 1,119,481 | +0.12(+0.26%) |
Jul 01, 2014 | 44.91 | 45.34 | 44.70 | 45.12 | 1,074,077 | +0.10(+0.23%) |
Jun 30, 2014 | 44.62 | 45.14 | 44.52 | 45.02 | 1,272,992 | +0.23(+0.51%) |
Jun 27, 2014 | 43.69 | 44.88 | 43.68 | 44.79 | 2,443,227 | +1.01(+2.30%) |
Jun 26, 2014 | 44.38 | 44.49 | 43.73 | 43.79 | 1,399,433 | -0.53(-1.20%) |
Jun 25, 2014 | 44.25 | 44.41 | 43.79 | 44.32 | 1,941,821 | +0.03(+0.07%) |
Jun 24, 2014 | 44.29 | 45.14 | 44.04 | 44.29 | 1,980,398 | -0.13(-0.28%) |
Jun 23, 2014 | 44.28 | 44.89 | 44.28 | 44.41 | 1,186,775 | +0.02(+0.05%) |
Jun 20, 2014 | 45.22 | 45.34 | 44.34 | 44.39 | 3,702,807 | -0.79(-1.75%) |
Jun 19, 2014 | 45.29 | 45.31 | 44.48 | 45.18 | 1,596,861 | -0.09(-0.20%) |
Jun 18, 2014 | 44.03 | 45.28 | 44.00 | 45.27 | 1,703,999 | +0.55(+1.22%) |
Jun 17, 2014 | 44.19 | 44.75 | 44.15 | 44.72 | 996,377 | +0.53(+1.20%) |
Jun 16, 2014 | 43.70 | 44.31 | 43.67 | 44.19 | 820,298 | +0.38(+0.86%) |
Jun 13, 2014 | 44.10 | 44.13 | 43.37 | 43.81 | 1,224,595 | -0.26(-0.59%) |
Jun 12, 2014 | 44.43 | 44.60 | 43.96 | 44.07 | 995,680 | -0.51(-1.14%) |
Jun 11, 2014 | 44.43 | 44.65 | 44.23 | 44.58 | 901,691 | -0.03(-0.07%) |
Jun 10, 2014 | 44.35 | 44.69 | 44.22 | 44.61 | 957,220 | +0.67(+1.54%) |
Jun 06, 2014 | 43.46 | 44.09 | 43.27 | 43.93 | 1,545,103 | +0.76(+1.77%) |
Jun 05, 2014 | 42.77 | 43.24 | 42.58 | 43.17 | 774,686 | +0.41(+0.96%) |
Jun 04, 2014 | 42.50 | 42.78 | 42.28 | 42.76 | 1,136,327 | +0.20(+0.47%) |
Jun 03, 2014 | 42.80 | 42.84 | 42.19 | 42.56 | 1,714,506 | -0.51(-1.19%) |
Jun 02, 2014 | 43.22 | 43.38 | 42.74 | 43.08 | 1,880,902 | -0.12(-0.29%) |
May 30, 2014 | 43.24 | 43.37 | 42.80 | 43.20 | 1,957,798 | +0.05(+0.12%) |
May 29, 2014 | 42.88 | 43.22 | 42.67 | 43.15 | 1,541,449 | +0.48(+1.12%) |
May 28, 2014 | 42.47 | 42.96 | 42.31 | 42.67 | 1,692,380 | +0.15(+0.36%) |
May 27, 2014 | 42.36 | 42.64 | 42.10 | 42.52 | 2,062,874 | +0.43(+1.03%) |
May 23, 2014 | 41.07 | 42.09 | 42.09 | 42.09 | 1,693,083 | +1.12(+2.73%) |
May 22, 2014 | 40.60 | 41.04 | 40.51 | 40.97 | 1,041,591 | +0.36(+0.88%) |
May 21, 2014 | 40.51 | 40.75 | 40.19 | 40.61 | 1,409,571 | +0.22(+0.54%) |
May 20, 2014 | 40.60 | 40.80 | 40.29 | 40.39 | 1,348,859 | -0.29(-0.70%) |
May 19, 2014 | 40.11 | 41.07 | 40.09 | 40.68 | 1,526,205 | +0.29(+0.73%) |
May 16, 2014 | 40.46 | 40.74 | 40.09 | 40.38 | 1,648,463 | +0.04(+0.11%) |
May 15, 2014 | 40.99 | 41.07 | 40.18 | 40.34 | 1,989,462 | -0.69(-1.68%) |
May 14, 2014 | 40.90 | 41.40 | 40.82 | 41.03 | 2,565,767 | +0.09(+0.21%) |
May 13, 2014 | 41.43 | 41.71 | 40.79 | 40.94 | 2,401,517 | -0.40(-0.96%) |
May 12, 2014 | 41.16 | 41.92 | 41.02 | 41.34 | 1,912,406 | +0.40(+0.97%) |
May 09, 2014 | 40.98 | 41.18 | 40.58 | 40.94 | 1,765,420 | -0.04(-0.09%) |
May 08, 2014 | 41.38 | 41.65 | 40.80 | 40.98 | 2,549,018 | -0.45(-1.10%) |
May 07, 2014 | 42.56 | 42.80 | 41.37 | 41.43 | 3,182,546 | -1.36(-3.19%) |
May 06, 2014 | 42.17 | 43.07 | 42.14 | 42.80 | 3,476,685 | +0.65(+1.53%) |
May 05, 2014 | 41.93 | 42.53 | 41.51 | 42.15 | 1,665,317 | -0.04(-0.09%) |
May 02, 2014 | 41.69 | 43.04 | 41.62 | 42.19 | 2,294,708 | +0.52(+1.25%) |