Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.81 | 42.15 | 41.53 | 41.53 | 2,257,203 | -0.40(-0.95%) |
Jul 30, 2014 | 42.46 | 42.70 | 41.78 | 41.93 | 2,596,089 | -0.58(-1.36%) |
Jul 29, 2014 | 42.62 | 42.72 | 42.40 | 42.51 | 1,668,466 | -0.12(-0.28%) |
Jul 28, 2014 | 42.37 | 42.73 | 42.32 | 42.63 | 1,422,052 | +0.31(+0.73%) |
Jul 25, 2014 | 42.41 | 42.62 | 42.28 | 42.32 | 1,805,309 | -0.13(-0.31%) |
Jul 24, 2014 | 42.42 | 42.47 | 42.24 | 42.45 | 1,724,761 | +0.18(+0.43%) |
Jul 23, 2014 | 42.34 | 42.44 | 42.18 | 42.27 | 1,918,459 | +0.10(+0.24%) |
Jul 22, 2014 | 42.38 | 42.47 | 42.08 | 42.17 | 1,941,796 | +0.01(+0.02%) |
Jul 21, 2014 | 42.08 | 42.24 | 41.92 | 42.16 | 1,626,721 | -0.02(-0.05%) |
Jul 18, 2014 | 41.96 | 42.20 | 41.80 | 42.18 | 1,963,513 | +0.33(+0.79%) |
Jul 17, 2014 | 41.81 | 41.97 | 41.72 | 41.85 | 1,832,769 | -0.02(-0.05%) |
Jul 16, 2014 | 41.55 | 41.89 | 41.45 | 41.87 | 1,663,248 | +0.32(+0.77%) |
Jul 15, 2014 | 41.40 | 41.57 | 41.31 | 41.55 | 1,421,618 | +0.11(+0.27%) |
Jul 14, 2014 | 41.21 | 41.44 | 41.00 | 41.44 | 1,478,069 | +0.24(+0.58%) |
Jul 11, 2014 | 41.54 | 41.54 | 41.11 | 41.20 | 1,693,817 | -0.34(-0.82%) |
Jul 10, 2014 | 41.12 | 41.87 | 41.12 | 41.54 | 2,083,937 | +0.21(+0.51%) |
Jul 09, 2014 | 41.31 | 41.38 | 40.88 | 41.33 | 1,249,772 | +0.15(+0.36%) |
Jul 08, 2014 | 41.07 | 41.50 | 41.00 | 41.18 | 2,314,060 | +0.23(+0.56%) |
Jul 07, 2014 | 40.77 | 41.04 | 40.73 | 40.95 | 2,103,110 | +0.16(+0.39%) |
Jul 03, 2014 | 41.21 | 40.79 | 40.79 | 40.79 | 1,754,700 | -0.48(-1.16%) |
Jul 02, 2014 | 41.38 | 41.46 | 40.97 | 41.27 | 1,426,270 | -0.19(-0.46%) |
Jul 01, 2014 | 41.52 | 41.60 | 41.16 | 41.46 | 1,615,223 | +0.08(+0.19%) |
Jun 30, 2014 | 41.32 | 41.43 | 40.97 | 41.38 | 2,397,169 | +0.07(+0.17%) |
Jun 27, 2014 | 41.32 | 41.62 | 41.19 | 41.31 | 2,190,496 | -0.09(-0.22%) |
Jun 26, 2014 | 40.95 | 41.42 | 40.77 | 41.40 | 2,483,823 | +0.39(+0.95%) |
Jun 25, 2014 | 41.22 | 41.40 | 40.88 | 41.01 | 2,129,569 | -0.22(-0.53%) |
Jun 24, 2014 | 41.23 | 41.40 | 41.11 | 41.23 | 1,818,635 | +0.04(+0.10%) |
Jun 23, 2014 | 41.00 | 41.63 | 40.99 | 41.19 | 2,914,579 | +0.01(+0.02%) |
Jun 20, 2014 | 40.59 | 41.21 | 40.37 | 41.18 | 4,416,468 | +0.52(+1.28%) |
Jun 19, 2014 | 40.64 | 40.98 | 40.55 | 40.66 | 5,126,948 | +0.01(+0.02%) |
Jun 18, 2014 | 40.45 | 40.74 | 39.97 | 40.65 | 3,133,572 | +0.20(+0.49%) |
Jun 17, 2014 | 41.00 | 41.06 | 40.17 | 40.45 | 3,331,956 | -0.66(-1.61%) |
Jun 16, 2014 | 41.40 | 41.55 | 41.03 | 41.11 | 1,619,287 | -0.38(-0.92%) |
Jun 13, 2014 | 41.39 | 41.52 | 41.01 | 41.49 | 1,440,923 | +0.05(+0.12%) |
Jun 12, 2014 | 41.35 | 41.49 | 40.97 | 41.44 | 1,881,607 | -0.01(-0.02%) |
Jun 11, 2014 | 41.24 | 41.50 | 41.00 | 41.45 | 2,365,175 | +0.09(+0.22%) |
Jun 10, 2014 | 41.59 | 41.67 | 41.24 | 41.36 | 2,145,321 | -1.07(-2.52%) |
Jun 06, 2014 | 42.75 | 42.77 | 42.28 | 42.43 | 1,702,061 | -0.21(-0.49%) |
Jun 05, 2014 | 41.82 | 42.66 | 41.82 | 42.64 | 2,545,483 | +0.81(+1.94%) |
Jun 04, 2014 | 42.04 | 42.10 | 41.66 | 41.83 | 2,390,873 | -0.34(-0.81%) |
Jun 03, 2014 | 42.10 | 42.24 | 41.66 | 42.17 | 3,232,401 | +0.13(+0.31%) |
Jun 02, 2014 | 41.72 | 42.19 | 41.62 | 42.04 | 2,796,857 | +0.29(+0.69%) |
May 30, 2014 | 41.64 | 41.98 | 41.61 | 41.75 | 3,542,521 | +0.14(+0.34%) |
May 29, 2014 | 41.55 | 41.74 | 41.49 | 41.61 | 1,978,576 | +0.16(+0.39%) |
May 28, 2014 | 42.08 | 42.08 | 41.26 | 41.45 | 2,339,842 | -0.66(-1.57%) |
May 27, 2014 | 42.31 | 42.42 | 41.88 | 42.11 | 1,677,843 | +0.00(+0.00%) |
May 23, 2014 | 41.90 | 42.11 | 42.11 | 42.11 | 1,210,000 | +0.27(+0.65%) |
May 22, 2014 | 41.86 | 41.99 | 41.64 | 41.84 | 773,226 | -0.01(-0.02%) |
May 21, 2014 | 42.41 | 42.42 | 41.77 | 41.85 | 1,293,561 | -0.46(-1.09%) |
May 20, 2014 | 42.47 | 42.74 | 42.22 | 42.31 | 1,501,864 | +0.01(+0.02%) |
May 19, 2014 | 42.60 | 42.60 | 42.07 | 42.30 | 1,528,401 | -0.37(-0.87%) |
May 16, 2014 | 42.13 | 42.67 | 41.88 | 42.67 | 2,276,452 | +0.41(+0.97%) |
May 15, 2014 | 42.11 | 42.29 | 41.88 | 42.26 | 2,239,741 | +0.06(+0.14%) |
May 14, 2014 | 41.84 | 42.34 | 41.68 | 42.20 | 2,119,383 | +0.37(+0.88%) |
May 13, 2014 | 41.99 | 42.31 | 41.72 | 41.83 | 2,266,495 | -0.09(-0.21%) |
May 12, 2014 | 42.15 | 42.25 | 41.80 | 41.92 | 2,231,934 | -0.19(-0.45%) |
May 09, 2014 | 42.38 | 42.82 | 42.01 | 42.11 | 4,638,963 | -0.27(-0.64%) |
May 08, 2014 | 42.04 | 42.38 | 41.93 | 42.38 | 3,369,152 | -0.08(-0.19%) |
May 07, 2014 | 42.16 | 42.69 | 42.13 | 42.46 | 2,520,855 | +0.49(+1.17%) |
May 06, 2014 | 41.88 | 42.43 | 41.71 | 41.97 | 2,206,738 | -0.23(-0.55%) |
May 05, 2014 | 41.94 | 42.36 | 41.92 | 42.20 | 2,071,634 | +0.13(+0.31%) |
May 02, 2014 | 41.97 | 42.23 | 41.78 | 42.07 | 2,574,290 | -0.11(-0.26%) |