Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.94 | 42.30 | 41.29 | 41.30 | 2,259,281 | -1.02(-2.42%) |
Jul 30, 2014 | 42.29 | 42.55 | 42.08 | 42.33 | 2,267,665 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.59 | 41.99 | 42.04 | 1,812,621 | -0.02(-0.06%) |
Jul 28, 2014 | 41.74 | 42.21 | 41.34 | 42.07 | 2,893,460 | +0.32(+0.78%) |
Jul 25, 2014 | 42.45 | 42.48 | 41.61 | 41.74 | 3,676,763 | -0.95(-2.22%) |
Jul 24, 2014 | 42.74 | 42.98 | 42.28 | 42.69 | 3,025,133 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,709,151 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.83 | 44.57 | 44.73 | 1,400,881 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.73 | 44.20 | 44.49 | 1,170,509 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.68 | 44.06 | 44.51 | 1,409,655 | +0.45(+1.02%) |
Jul 17, 2014 | 44.43 | 44.56 | 44.05 | 44.06 | 1,629,434 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.66 | 2,147,844 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.48 | 44.71 | 2,283,283 | -0.10(-0.22%) |
Jul 14, 2014 | 45.57 | 45.71 | 44.74 | 44.81 | 2,610,631 | -0.37(-0.81%) |
Jul 11, 2014 | 45.32 | 45.32 | 44.95 | 45.18 | 1,122,253 | -0.09(-0.20%) |
Jul 10, 2014 | 45.03 | 45.50 | 44.80 | 45.27 | 1,180,765 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.66 | 45.24 | 45.55 | 1,442,320 | +0.24(+0.53%) |
Jul 08, 2014 | 45.50 | 45.69 | 45.15 | 45.31 | 1,977,385 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.71 | 45.36 | 45.49 | 1,437,022 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,598 | +0.35(+0.76%) |
Jul 02, 2014 | 45.26 | 45.54 | 45.09 | 45.28 | 2,089,041 | -0.09(-0.20%) |
Jul 01, 2014 | 44.75 | 45.48 | 44.71 | 45.37 | 2,643,424 | +0.37(+0.83%) |
Jun 30, 2014 | 44.65 | 45.06 | 44.51 | 45.00 | 2,595,873 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.52 | 1,784,963 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.16 | 44.56 | 1,778,433 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.98 | 44.48 | 44.73 | 2,099,421 | -0.10(-0.22%) |
Jun 24, 2014 | 45.37 | 45.51 | 44.76 | 44.83 | 1,334,245 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.31 | 45.37 | 1,073,732 | -0.14(-0.31%) |
Jun 20, 2014 | 45.77 | 45.77 | 45.34 | 45.51 | 3,715,938 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.71 | 2,227,219 | -0.17(-0.36%) |
Jun 18, 2014 | 46.30 | 46.35 | 45.60 | 45.88 | 2,105,036 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.02 | 46.35 | 1,504,022 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.45 | 45.90 | 46.19 | 2,262,035 | -0.10(-0.22%) |
Jun 13, 2014 | 46.22 | 46.59 | 46.01 | 46.29 | 1,982,385 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.52 | 46.00 | 46.14 | 1,842,887 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,664 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,663 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.77 | 43.85 | 1,443,373 | +0.10(+0.23%) |
Jun 05, 2014 | 43.53 | 43.83 | 43.31 | 43.75 | 1,622,455 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.79 | 43.45 | 43.68 | 1,297,307 | +0.02(+0.04%) |
Jun 03, 2014 | 43.48 | 43.79 | 43.40 | 43.67 | 1,376,481 | +0.08(+0.19%) |
Jun 02, 2014 | 43.62 | 43.74 | 43.21 | 43.58 | 1,682,221 | -0.01(-0.02%) |
May 30, 2014 | 43.64 | 43.71 | 43.42 | 43.59 | 1,520,148 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.87 | 43.44 | 43.49 | 2,021,230 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,298 | -0.47(-1.07%) |
May 27, 2014 | 43.74 | 44.21 | 43.57 | 44.12 | 2,307,447 | +0.52(+1.20%) |
May 23, 2014 | 43.18 | 43.60 | 43.60 | 43.60 | 1,896,891 | +0.44(+1.01%) |
May 22, 2014 | 42.73 | 43.30 | 42.73 | 43.16 | 1,757,084 | +0.45(+1.04%) |
May 21, 2014 | 43.89 | 43.90 | 42.34 | 42.72 | 5,449,011 | -0.54(-1.25%) |
May 20, 2014 | 43.33 | 43.46 | 43.02 | 43.26 | 5,302,946 | +0.00(+0.00%) |
May 19, 2014 | 42.94 | 43.43 | 42.91 | 43.26 | 2,043,808 | +0.32(+0.74%) |
May 16, 2014 | 42.43 | 42.99 | 42.21 | 42.94 | 3,758,923 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.95 | 42.26 | 3,068,878 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.49 | 2,180,704 | -0.34(-0.80%) |
May 13, 2014 | 43.58 | 43.66 | 42.73 | 42.83 | 2,491,874 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,708 | +0.82(+1.91%) |
May 09, 2014 | 42.68 | 42.78 | 42.30 | 42.65 | 1,248,729 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.03 | 42.70 | 2,359,649 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,711 | +0.05(+0.12%) |
May 06, 2014 | 42.65 | 42.70 | 42.23 | 42.23 | 2,035,832 | -0.37(-0.86%) |
May 05, 2014 | 42.43 | 42.86 | 42.33 | 42.59 | 809,800 | -0.19(-0.45%) |
May 02, 2014 | 42.39 | 43.13 | 42.27 | 42.78 | 2,443,171 | +0.49(+1.16%) |