Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.04 | 43.42 | 41.91 | 41.94 | 3,466,656 | -1.51(-3.48%) |
Jul 30, 2014 | 43.63 | 43.82 | 43.06 | 43.45 | 2,527,512 | -0.15(-0.34%) |
Jul 29, 2014 | 43.89 | 44.32 | 43.57 | 43.60 | 2,298,544 | -0.40(-0.91%) |
Jul 28, 2014 | 44.21 | 44.62 | 43.88 | 44.00 | 2,710,991 | -0.34(-0.76%) |
Jul 25, 2014 | 42.69 | 44.47 | 42.65 | 44.34 | 4,896,826 | +1.76(+4.13%) |
Jul 24, 2014 | 42.19 | 43.14 | 42.17 | 42.58 | 8,429,944 | +3.04(+7.70%) |
Jul 23, 2014 | 39.79 | 40.05 | 39.42 | 39.53 | 2,622,692 | -0.25(-0.64%) |
Jul 22, 2014 | 39.01 | 39.85 | 39.00 | 39.79 | 1,847,711 | +0.84(+2.17%) |
Jul 21, 2014 | 38.97 | 38.98 | 38.38 | 38.94 | 1,340,180 | -0.08(-0.20%) |
Jul 18, 2014 | 38.07 | 39.03 | 37.99 | 39.02 | 1,600,823 | +1.11(+2.93%) |
Jul 17, 2014 | 38.56 | 38.78 | 37.73 | 37.91 | 2,539,852 | -0.98(-2.51%) |
Jul 16, 2014 | 39.08 | 39.48 | 38.83 | 38.89 | 1,602,250 | +0.25(+0.64%) |
Jul 15, 2014 | 38.65 | 38.79 | 38.41 | 38.64 | 1,718,535 | -0.08(-0.22%) |
Jul 14, 2014 | 38.94 | 39.15 | 38.69 | 38.73 | 1,194,332 | +0.08(+0.20%) |
Jul 11, 2014 | 38.47 | 38.72 | 38.24 | 38.65 | 953,449 | +0.22(+0.57%) |
Jul 10, 2014 | 37.97 | 38.94 | 37.87 | 38.43 | 2,080,584 | -0.11(-0.27%) |
Jul 09, 2014 | 38.82 | 38.99 | 38.28 | 38.54 | 2,332,326 | -0.25(-0.63%) |
Jul 08, 2014 | 39.68 | 39.69 | 38.76 | 38.78 | 1,834,124 | -1.23(-3.08%) |
Jul 07, 2014 | 39.93 | 40.05 | 39.74 | 40.01 | 1,100,325 | -0.15(-0.39%) |
Jul 03, 2014 | 39.76 | 40.17 | 40.17 | 40.17 | 652,976 | +0.57(+1.44%) |
Jul 02, 2014 | 39.23 | 39.92 | 39.23 | 39.60 | 917,539 | +0.30(+0.77%) |
Jul 01, 2014 | 39.08 | 39.50 | 38.99 | 39.30 | 1,331,767 | +0.20(+0.52%) |
Jun 30, 2014 | 39.02 | 39.36 | 38.83 | 39.09 | 1,836,880 | -0.14(-0.36%) |
Jun 27, 2014 | 39.34 | 39.60 | 39.11 | 39.23 | 1,272,499 | -0.17(-0.43%) |
Jun 26, 2014 | 39.53 | 39.82 | 39.29 | 39.40 | 1,765,989 | -0.04(-0.09%) |
Jun 25, 2014 | 39.21 | 39.78 | 39.20 | 39.44 | 1,699,816 | -0.05(-0.12%) |
Jun 24, 2014 | 39.31 | 40.34 | 39.28 | 39.49 | 3,205,629 | -0.51(-1.28%) |
Jun 23, 2014 | 39.44 | 40.22 | 39.42 | 40.00 | 2,504,844 | +0.38(+0.96%) |
Jun 20, 2014 | 39.09 | 39.63 | 39.08 | 39.62 | 1,917,419 | +0.46(+1.17%) |
Jun 19, 2014 | 38.76 | 39.26 | 38.75 | 39.16 | 2,811,124 | +0.22(+0.56%) |
Jun 18, 2014 | 37.74 | 39.08 | 37.69 | 38.94 | 2,554,492 | +0.79(+2.08%) |
Jun 17, 2014 | 37.42 | 38.16 | 37.36 | 38.15 | 1,292,722 | +0.41(+1.08%) |
Jun 16, 2014 | 37.71 | 37.81 | 37.44 | 37.74 | 1,414,990 | -0.23(-0.59%) |
Jun 13, 2014 | 37.97 | 38.29 | 37.44 | 37.97 | 4,018,320 | -0.26(-0.68%) |
Jun 12, 2014 | 39.72 | 39.76 | 38.11 | 38.23 | 3,002,950 | -1.81(-4.53%) |
Jun 11, 2014 | 39.70 | 40.17 | 39.65 | 40.04 | 921,297 | -0.12(-0.30%) |
Jun 10, 2014 | 39.98 | 40.20 | 39.71 | 40.16 | 960,750 | +0.23(+0.56%) |
Jun 06, 2014 | 39.60 | 39.89 | 39.56 | 39.94 | 1,176,861 | +0.34(+0.85%) |
Jun 05, 2014 | 39.44 | 39.68 | 39.20 | 39.60 | 1,130,873 | +0.39(+0.99%) |
Jun 04, 2014 | 38.85 | 39.53 | 38.80 | 39.21 | 1,595,325 | +0.15(+0.38%) |
Jun 03, 2014 | 38.46 | 39.19 | 38.36 | 39.06 | 1,743,060 | +0.24(+0.62%) |
Jun 02, 2014 | 38.75 | 38.93 | 38.53 | 38.82 | 1,014,606 | -0.05(-0.13%) |
May 30, 2014 | 38.18 | 38.98 | 38.06 | 38.87 | 2,342,649 | +0.38(+0.99%) |
May 29, 2014 | 38.30 | 38.61 | 38.17 | 38.49 | 1,225,557 | +0.37(+0.96%) |
May 28, 2014 | 38.00 | 38.23 | 37.65 | 38.13 | 1,983,731 | +0.06(+0.15%) |
May 27, 2014 | 38.34 | 38.62 | 37.92 | 38.07 | 2,388,800 | -0.04(-0.11%) |
May 23, 2014 | 37.78 | 38.11 | 38.11 | 38.11 | 1,329,136 | +0.20(+0.54%) |
May 22, 2014 | 37.78 | 38.21 | 37.75 | 37.91 | 1,101,530 | -0.07(-0.19%) |
May 21, 2014 | 37.37 | 38.02 | 37.33 | 37.98 | 2,441,048 | +0.72(+1.92%) |
May 20, 2014 | 36.88 | 37.86 | 36.84 | 37.26 | 3,873,911 | +0.27(+0.74%) |
May 19, 2014 | 36.27 | 37.06 | 36.12 | 36.99 | 1,508,624 | +0.50(+1.37%) |
May 16, 2014 | 35.93 | 36.72 | 35.61 | 36.49 | 2,399,739 | +0.14(+0.39%) |
May 15, 2014 | 36.71 | 36.71 | 35.66 | 36.35 | 2,883,776 | -0.63(-1.70%) |
May 14, 2014 | 36.71 | 37.58 | 36.66 | 36.98 | 4,002,962 | +0.64(+1.77%) |
May 13, 2014 | 36.94 | 36.96 | 36.24 | 36.34 | 1,174,945 | -0.47(-1.27%) |
May 12, 2014 | 36.16 | 36.94 | 36.10 | 36.80 | 1,756,975 | +0.86(+2.39%) |
May 09, 2014 | 36.33 | 36.37 | 35.81 | 35.94 | 1,266,581 | -0.15(-0.41%) |
May 08, 2014 | 36.24 | 36.63 | 35.73 | 36.09 | 1,867,201 | -0.32(-0.88%) |
May 07, 2014 | 36.45 | 36.85 | 36.06 | 36.41 | 1,659,185 | -0.04(-0.12%) |
May 06, 2014 | 36.90 | 37.06 | 36.36 | 36.45 | 1,648,030 | -0.54(-1.46%) |
May 05, 2014 | 36.85 | 37.04 | 36.50 | 36.99 | 1,673,876 | -0.09(-0.25%) |
May 02, 2014 | 37.01 | 37.22 | 36.83 | 37.08 | 2,123,808 | +0.28(+0.76%) |