Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.54 | 39.76 | 39.27 | 39.30 | 2,651,119 | -0.48(-1.22%) |
Jul 30, 2014 | 40.17 | 40.26 | 39.60 | 39.79 | 2,814,207 | -0.23(-0.56%) |
Jul 29, 2014 | 41.23 | 41.49 | 39.83 | 40.01 | 6,617,616 | -1.97(-4.69%) |
Jul 28, 2014 | 42.13 | 42.18 | 41.46 | 41.98 | 2,928,030 | -0.24(-0.57%) |
Jul 25, 2014 | 42.59 | 42.61 | 42.06 | 42.23 | 1,362,938 | -0.44(-1.04%) |
Jul 24, 2014 | 42.48 | 42.74 | 42.25 | 42.67 | 2,477,121 | +0.02(+0.06%) |
Jul 23, 2014 | 43.36 | 43.36 | 42.54 | 42.64 | 1,170,956 | -0.68(-1.56%) |
Jul 22, 2014 | 43.02 | 43.56 | 43.01 | 43.32 | 1,515,503 | +0.68(+1.59%) |
Jul 21, 2014 | 42.64 | 43.00 | 42.48 | 42.64 | 1,497,220 | -0.20(-0.47%) |
Jul 18, 2014 | 42.85 | 43.29 | 42.78 | 42.85 | 1,211,383 | -0.10(-0.23%) |
Jul 17, 2014 | 43.25 | 43.77 | 42.94 | 42.94 | 2,147,385 | -0.38(-0.88%) |
Jul 16, 2014 | 43.06 | 43.55 | 42.71 | 43.32 | 1,916,567 | +0.31(+0.73%) |
Jul 15, 2014 | 43.07 | 43.20 | 42.79 | 43.01 | 1,925,940 | -0.18(-0.41%) |
Jul 14, 2014 | 43.37 | 43.67 | 43.15 | 43.19 | 1,334,301 | +0.00(+0.00%) |
Jul 11, 2014 | 42.98 | 43.31 | 42.78 | 43.19 | 1,526,957 | +0.19(+0.43%) |
Jul 10, 2014 | 42.97 | 43.48 | 42.83 | 43.00 | 1,756,733 | -0.49(-1.13%) |
Jul 09, 2014 | 44.11 | 44.29 | 43.25 | 43.49 | 3,377,073 | -0.98(-2.20%) |
Jul 08, 2014 | 44.82 | 45.05 | 44.42 | 44.47 | 1,497,931 | -0.54(-1.20%) |
Jul 07, 2014 | 45.34 | 45.34 | 44.73 | 45.01 | 1,160,637 | -0.24(-0.54%) |
Jul 03, 2014 | 45.12 | 45.25 | 45.25 | 45.25 | 744,331 | +0.44(+0.99%) |
Jul 02, 2014 | 44.86 | 45.04 | 44.50 | 44.81 | 1,075,158 | +0.01(+0.02%) |
Jul 01, 2014 | 45.50 | 45.67 | 44.56 | 44.80 | 1,961,864 | -0.56(-1.25%) |
Jun 30, 2014 | 45.40 | 46.11 | 44.78 | 45.36 | 2,325,750 | +0.10(+0.23%) |
Jun 27, 2014 | 45.23 | 45.97 | 45.19 | 45.26 | 1,600,696 | -0.02(-0.04%) |
Jun 26, 2014 | 44.88 | 45.32 | 44.86 | 45.28 | 1,018,333 | +0.36(+0.79%) |
Jun 25, 2014 | 44.80 | 45.20 | 44.69 | 44.92 | 906,728 | -0.03(-0.07%) |
Jun 24, 2014 | 45.78 | 46.24 | 44.91 | 44.95 | 1,383,833 | -0.96(-2.09%) |
Jun 23, 2014 | 45.68 | 46.36 | 45.65 | 45.91 | 2,114,281 | +0.36(+0.78%) |
Jun 20, 2014 | 44.80 | 45.59 | 44.77 | 45.56 | 1,590,541 | +0.76(+1.69%) |
Jun 19, 2014 | 44.34 | 44.99 | 44.33 | 44.80 | 1,332,499 | +0.52(+1.17%) |
Jun 18, 2014 | 43.83 | 44.29 | 43.47 | 44.28 | 1,447,706 | +0.41(+0.94%) |
Jun 17, 2014 | 43.85 | 44.11 | 43.53 | 43.87 | 1,051,141 | -0.04(-0.09%) |
Jun 16, 2014 | 43.97 | 44.19 | 43.77 | 43.91 | 1,248,480 | -0.21(-0.48%) |
Jun 13, 2014 | 44.14 | 44.35 | 44.00 | 44.12 | 662,534 | +0.06(+0.15%) |
Jun 12, 2014 | 44.29 | 44.59 | 44.00 | 44.06 | 1,883,599 | -0.41(-0.93%) |
Jun 11, 2014 | 44.40 | 44.48 | 44.14 | 44.47 | 950,326 | -0.19(-0.42%) |
Jun 10, 2014 | 45.14 | 45.35 | 44.58 | 44.65 | 1,331,643 | -0.27(-0.59%) |
Jun 06, 2014 | 44.61 | 45.21 | 44.61 | 44.92 | 1,103,375 | +0.32(+0.72%) |
Jun 05, 2014 | 44.09 | 44.72 | 44.04 | 44.60 | 1,300,897 | +0.71(+1.62%) |
Jun 04, 2014 | 43.88 | 44.76 | 43.88 | 43.89 | 1,519,904 | -0.06(-0.13%) |
Jun 03, 2014 | 43.57 | 44.11 | 43.57 | 43.94 | 930,230 | +0.31(+0.72%) |
Jun 02, 2014 | 43.54 | 43.69 | 43.33 | 43.63 | 716,619 | +0.09(+0.20%) |
May 30, 2014 | 43.86 | 43.93 | 43.48 | 43.54 | 1,243,391 | -0.44(-1.01%) |
May 29, 2014 | 43.84 | 44.07 | 43.41 | 43.98 | 897,936 | +0.22(+0.50%) |
May 28, 2014 | 43.67 | 44.00 | 43.43 | 43.77 | 816,223 | +0.16(+0.37%) |
May 27, 2014 | 43.85 | 44.06 | 43.42 | 43.60 | 1,158,969 | -0.01(-0.02%) |
May 23, 2014 | 43.60 | 43.61 | 43.61 | 43.61 | 1,063,826 | -0.05(-0.11%) |
May 22, 2014 | 43.45 | 43.85 | 43.45 | 43.66 | 344,961 | +0.18(+0.41%) |
May 21, 2014 | 43.46 | 43.83 | 43.28 | 43.48 | 846,315 | +0.19(+0.45%) |
May 20, 2014 | 43.57 | 43.77 | 42.99 | 43.29 | 1,993,778 | -0.34(-0.78%) |
May 19, 2014 | 43.56 | 43.83 | 43.51 | 43.63 | 1,942,371 | -0.01(-0.02%) |
May 16, 2014 | 43.48 | 43.73 | 43.32 | 43.64 | 997,172 | +0.08(+0.19%) |
May 15, 2014 | 43.84 | 44.16 | 43.14 | 43.56 | 1,715,261 | -0.42(-0.95%) |
May 14, 2014 | 44.17 | 44.18 | 43.64 | 43.98 | 1,324,419 | -0.42(-0.95%) |
May 13, 2014 | 44.40 | 44.50 | 43.96 | 44.40 | 980,571 | +0.03(+0.07%) |
May 12, 2014 | 44.61 | 44.83 | 44.21 | 44.36 | 1,190,434 | -0.05(-0.11%) |
May 09, 2014 | 44.36 | 44.42 | 43.97 | 44.41 | 1,467,820 | -0.02(-0.04%) |
May 08, 2014 | 44.38 | 45.06 | 44.00 | 44.43 | 1,862,024 | -0.05(-0.11%) |
May 07, 2014 | 44.17 | 44.71 | 43.93 | 44.48 | 1,511,684 | +0.46(+1.04%) |
May 06, 2014 | 43.84 | 44.32 | 43.67 | 44.02 | 1,115,674 | +0.10(+0.22%) |
May 05, 2014 | 43.90 | 44.03 | 43.44 | 43.92 | 934,541 | -0.22(-0.49%) |
May 02, 2014 | 44.20 | 44.68 | 43.96 | 44.14 | 1,220,602 | -0.08(-0.18%) |