Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.46 | 39.97 | 38.41 | 38.47 | 3,116,976 | -0.98(-2.50%) |
Jul 30, 2014 | 39.51 | 39.67 | 39.10 | 39.45 | 1,378,388 | +0.28(+0.71%) |
Jul 29, 2014 | 39.50 | 39.71 | 38.75 | 39.17 | 1,520,742 | -0.28(-0.71%) |
Jul 28, 2014 | 38.98 | 39.55 | 38.55 | 39.45 | 1,264,071 | +0.42(+1.08%) |
Jul 25, 2014 | 39.13 | 39.56 | 38.84 | 39.03 | 1,582,821 | -0.48(-1.21%) |
Jul 24, 2014 | 37.93 | 39.64 | 37.81 | 39.51 | 4,198,001 | +1.95(+5.19%) |
Jul 23, 2014 | 37.59 | 37.76 | 37.28 | 37.56 | 2,149,772 | +0.03(+0.08%) |
Jul 22, 2014 | 37.74 | 37.83 | 37.46 | 37.53 | 1,582,512 | +0.02(+0.05%) |
Jul 21, 2014 | 38.06 | 38.06 | 37.26 | 37.51 | 2,010,059 | -0.64(-1.68%) |
Jul 18, 2014 | 38.36 | 38.36 | 37.52 | 38.15 | 2,497,740 | +0.17(+0.45%) |
Jul 17, 2014 | 37.94 | 38.94 | 37.76 | 37.98 | 2,440,611 | -0.13(-0.34%) |
Jul 16, 2014 | 39.04 | 39.04 | 37.83 | 38.11 | 2,771,954 | -0.55(-1.42%) |
Jul 15, 2014 | 39.11 | 39.19 | 38.57 | 38.66 | 1,800,215 | -0.21(-0.54%) |
Jul 14, 2014 | 40.38 | 40.38 | 38.81 | 38.87 | 2,517,040 | -1.30(-3.24%) |
Jul 11, 2014 | 39.79 | 40.25 | 39.71 | 40.17 | 1,461,835 | +0.19(+0.48%) |
Jul 10, 2014 | 39.89 | 40.24 | 39.26 | 39.98 | 2,014,751 | -0.31(-0.77%) |
Jul 09, 2014 | 40.56 | 41.07 | 40.17 | 40.29 | 1,833,950 | -0.46(-1.13%) |
Jul 08, 2014 | 41.31 | 41.31 | 40.05 | 40.75 | 1,772,088 | -0.07(-0.17%) |
Jul 07, 2014 | 42.04 | 42.16 | 40.73 | 40.82 | 2,195,267 | -1.78(-4.18%) |
Jul 03, 2014 | 43.06 | 42.60 | 42.60 | 42.60 | 4,047,600 | +1.20(+2.90%) |
Jul 02, 2014 | 40.28 | 41.69 | 40.27 | 41.40 | 2,551,581 | +1.13(+2.81%) |
Jul 01, 2014 | 40.38 | 40.75 | 39.90 | 40.27 | 2,266,069 | -0.21(-0.52%) |
Jun 30, 2014 | 39.90 | 40.67 | 39.52 | 40.48 | 2,441,767 | +0.06(+0.15%) |
Jun 27, 2014 | 40.34 | 40.66 | 40.01 | 40.42 | 1,904,116 | -0.07(-0.17%) |
Jun 26, 2014 | 41.11 | 41.25 | 40.15 | 40.49 | 2,309,878 | -0.63(-1.53%) |
Jun 25, 2014 | 41.00 | 41.56 | 40.80 | 41.12 | 1,898,585 | +0.01(+0.02%) |
Jun 24, 2014 | 41.02 | 41.66 | 40.71 | 41.11 | 3,327,581 | -0.14(-0.34%) |
Jun 23, 2014 | 41.74 | 41.94 | 41.04 | 41.25 | 6,285,733 | +1.02(+2.54%) |
Jun 20, 2014 | 40.20 | 40.43 | 39.98 | 40.23 | 2,694,248 | -0.04(-0.10%) |
Jun 19, 2014 | 40.20 | 40.47 | 39.99 | 40.27 | 4,052,512 | +0.39(+0.98%) |
Jun 18, 2014 | 39.40 | 40.30 | 38.92 | 39.88 | 5,492,516 | +1.17(+3.02%) |
Jun 17, 2014 | 38.08 | 39.06 | 38.00 | 38.71 | 5,013,511 | +0.46(+1.20%) |
Jun 16, 2014 | 37.50 | 38.30 | 37.44 | 38.25 | 5,477,687 | +0.64(+1.70%) |
Jun 13, 2014 | 37.15 | 37.64 | 36.26 | 37.61 | 13,794,829 | +0.36(+0.97%) |
Jun 12, 2014 | 37.23 | 38.50 | 37.00 | 37.25 | 36,389,496 | -7.05(-15.91%) |
Jun 11, 2014 | 45.75 | 45.79 | 44.08 | 44.30 | 5,772,509 | -1.18(-2.59%) |
Jun 10, 2014 | 45.23 | 46.29 | 45.12 | 45.48 | 3,532,807 | +1.06(+2.39%) |
Jun 06, 2014 | 43.26 | 44.63 | 42.90 | 44.42 | 3,972,841 | +1.55(+3.62%) |
Jun 05, 2014 | 43.87 | 44.20 | 42.79 | 42.87 | 3,557,639 | -0.11(-0.26%) |
Jun 04, 2014 | 43.19 | 43.49 | 42.62 | 42.98 | 2,546,105 | -0.29(-0.67%) |
Jun 03, 2014 | 43.67 | 43.89 | 43.22 | 43.27 | 2,281,452 | -0.22(-0.51%) |
Jun 02, 2014 | 44.60 | 44.62 | 43.14 | 43.49 | 3,112,723 | -1.14(-2.55%) |
May 30, 2014 | 44.73 | 45.00 | 44.00 | 44.63 | 1,847,905 | +0.20(+0.45%) |
May 29, 2014 | 45.00 | 45.25 | 44.32 | 44.43 | 1,383,170 | -0.26(-0.58%) |
May 28, 2014 | 44.94 | 45.15 | 43.98 | 44.69 | 2,028,229 | -0.17(-0.38%) |
May 27, 2014 | 45.62 | 45.64 | 44.59 | 44.86 | 1,926,252 | -0.44(-0.97%) |
May 23, 2014 | 45.12 | 45.30 | 45.30 | 45.30 | 1,229,800 | +0.06(+0.13%) |
May 22, 2014 | 44.77 | 45.44 | 44.51 | 45.24 | 561,037 | +0.45(+1.00%) |
May 21, 2014 | 44.41 | 45.10 | 44.26 | 44.79 | 1,373,550 | +0.34(+0.76%) |
May 20, 2014 | 45.40 | 45.95 | 44.33 | 44.45 | 1,412,585 | -1.22(-2.67%) |
May 19, 2014 | 44.85 | 45.80 | 44.85 | 45.67 | 958,493 | +0.52(+1.15%) |
May 16, 2014 | 44.50 | 45.24 | 44.40 | 45.15 | 1,065,472 | +0.48(+1.07%) |
May 15, 2014 | 44.95 | 45.23 | 44.05 | 44.67 | 1,949,307 | -0.53(-1.17%) |
May 14, 2014 | 45.01 | 45.40 | 44.48 | 45.20 | 1,617,736 | -0.18(-0.40%) |
May 13, 2014 | 45.47 | 46.78 | 45.23 | 45.38 | 3,561,421 | +0.61(+1.36%) |
May 12, 2014 | 44.00 | 45.03 | 44.00 | 44.77 | 2,322,683 | +1.00(+2.28%) |
May 09, 2014 | 43.37 | 44.14 | 42.90 | 43.77 | 1,776,386 | +0.56(+1.30%) |
May 08, 2014 | 43.09 | 44.16 | 43.00 | 43.21 | 1,742,087 | -0.49(-1.12%) |
May 07, 2014 | 44.50 | 44.60 | 42.28 | 43.70 | 3,928,117 | -0.90(-2.02%) |
May 06, 2014 | 45.35 | 45.50 | 44.52 | 44.60 | 2,332,099 | -0.97(-2.13%) |
May 05, 2014 | 45.45 | 45.89 | 45.01 | 45.57 | 1,357,403 | +0.12(+0.26%) |
May 02, 2014 | 45.09 | 45.90 | 44.90 | 45.45 | 1,690,179 | +0.46(+1.02%) |