Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.70 | 44.01 | 43.12 | 43.15 | 20,607,538 | -0.89(-2.02%) |
Jul 30, 2014 | 44.12 | 44.22 | 43.76 | 44.04 | 17,819,242 | +0.04(+0.09%) |
Jul 29, 2014 | 44.53 | 44.60 | 44.00 | 44.00 | 16,163,869 | -0.56(-1.25%) |
Jul 28, 2014 | 44.77 | 44.79 | 44.32 | 44.56 | 15,620,459 | -0.22(-0.50%) |
Jul 25, 2014 | 44.79 | 44.97 | 44.71 | 44.78 | 9,026,694 | -0.12(-0.26%) |
Jul 24, 2014 | 45.16 | 45.16 | 44.84 | 44.90 | 12,029,386 | -0.22(-0.48%) |
Jul 23, 2014 | 45.31 | 45.39 | 45.10 | 45.11 | 9,501,399 | -0.18(-0.40%) |
Jul 22, 2014 | 45.34 | 45.41 | 45.22 | 45.30 | 6,381,002 | +0.17(+0.37%) |
Jul 21, 2014 | 45.10 | 45.18 | 44.82 | 45.13 | 11,231,644 | -0.02(-0.06%) |
Jul 18, 2014 | 44.94 | 45.20 | 44.89 | 45.16 | 7,716,946 | +0.37(+0.84%) |
Jul 17, 2014 | 45.32 | 45.37 | 44.76 | 44.78 | 17,892,772 | -0.71(-1.56%) |
Jul 16, 2014 | 45.43 | 45.55 | 45.30 | 45.49 | 7,162,536 | +0.19(+0.42%) |
Jul 15, 2014 | 45.34 | 45.50 | 45.11 | 45.30 | 8,313,761 | +0.02(+0.06%) |
Jul 14, 2014 | 45.27 | 45.42 | 45.18 | 45.27 | 11,272,374 | +0.26(+0.57%) |
Jul 11, 2014 | 44.81 | 45.03 | 44.66 | 45.01 | 12,236,323 | +0.26(+0.58%) |
Jul 10, 2014 | 44.51 | 44.93 | 44.46 | 44.76 | 12,655,912 | -0.27(-0.59%) |
Jul 09, 2014 | 45.15 | 45.17 | 44.90 | 45.02 | 10,281,574 | +0.07(+0.17%) |
Jul 08, 2014 | 45.19 | 45.20 | 44.82 | 44.95 | 9,773,306 | -0.31(-0.68%) |
Jul 07, 2014 | 45.57 | 45.57 | 45.20 | 45.26 | 11,202,559 | -0.32(-0.71%) |
Jul 03, 2014 | 45.40 | 45.58 | 45.58 | 45.58 | 10,270,539 | +0.37(+0.83%) |
Jul 02, 2014 | 45.16 | 45.34 | 45.12 | 45.21 | 12,093,585 | -0.07(-0.17%) |
Jul 01, 2014 | 45.06 | 45.45 | 45.06 | 45.28 | 9,617,011 | +0.27(+0.61%) |
Jun 30, 2014 | 45.18 | 45.21 | 44.96 | 45.01 | 9,561,451 | -0.19(-0.42%) |
Jun 27, 2014 | 44.94 | 45.35 | 44.77 | 45.20 | 9,867,282 | +0.11(+0.24%) |
Jun 26, 2014 | 45.17 | 45.21 | 44.78 | 45.09 | 7,969,455 | -0.03(-0.07%) |
Jun 25, 2014 | 44.95 | 45.21 | 44.93 | 45.12 | 7,779,833 | +0.04(+0.09%) |
Jun 24, 2014 | 45.46 | 45.64 | 45.03 | 45.08 | 8,879,706 | -0.46(-1.01%) |
Jun 23, 2014 | 45.92 | 45.92 | 45.45 | 45.54 | 6,210,660 | -0.27(-0.58%) |
Jun 20, 2014 | 45.70 | 45.83 | 45.65 | 45.80 | 5,170,808 | +0.19(+0.42%) |
Jun 19, 2014 | 45.54 | 45.63 | 45.37 | 45.61 | 8,604,128 | +0.12(+0.26%) |
Jun 18, 2014 | 45.39 | 45.55 | 45.06 | 45.50 | 14,696,288 | +0.26(+0.57%) |
Jun 17, 2014 | 45.09 | 45.32 | 44.96 | 45.24 | 11,584,546 | +0.12(+0.28%) |
Jun 16, 2014 | 45.16 | 45.22 | 44.96 | 45.12 | 8,256,756 | -0.05(-0.11%) |
Jun 13, 2014 | 45.04 | 45.28 | 44.98 | 45.17 | 8,308,598 | +0.16(+0.35%) |
Jun 12, 2014 | 45.56 | 45.56 | 44.93 | 45.01 | 12,277,164 | -0.61(-1.34%) |
Jun 11, 2014 | 45.81 | 45.81 | 45.54 | 45.62 | 6,668,597 | -0.34(-0.74%) |
Jun 10, 2014 | 45.96 | 46.05 | 45.77 | 45.96 | 4,626,690 | +0.12(+0.27%) |
Jun 06, 2014 | 45.46 | 45.84 | 45.44 | 45.84 | 10,117,081 | +0.46(+1.00%) |
Jun 05, 2014 | 45.02 | 45.45 | 44.95 | 45.38 | 6,982,776 | +0.46(+1.01%) |
Jun 04, 2014 | 44.83 | 44.97 | 44.80 | 44.93 | 4,560,505 | -0.01(-0.02%) |
Jun 03, 2014 | 44.87 | 45.02 | 44.76 | 44.93 | 4,835,078 | -0.05(-0.11%) |
Jun 02, 2014 | 44.82 | 45.05 | 44.64 | 44.98 | 8,531,849 | +0.19(+0.43%) |
May 30, 2014 | 44.79 | 44.85 | 44.66 | 44.79 | 7,436,835 | -0.03(-0.07%) |
May 29, 2014 | 44.75 | 44.83 | 44.55 | 44.83 | 5,090,234 | +0.18(+0.41%) |
May 28, 2014 | 44.70 | 44.83 | 44.63 | 44.64 | 12,433,183 | +0.03(+0.07%) |
May 27, 2014 | 44.51 | 44.68 | 44.49 | 44.61 | 8,087,856 | +0.23(+0.52%) |
May 23, 2014 | 44.16 | 44.38 | 44.38 | 44.38 | 4,503,752 | +0.22(+0.50%) |
May 22, 2014 | 44.10 | 44.23 | 43.91 | 44.16 | 4,069,564 | +0.15(+0.33%) |
May 21, 2014 | 43.71 | 44.03 | 43.71 | 44.01 | 9,234,434 | +0.43(+0.99%) |
May 20, 2014 | 44.17 | 44.17 | 43.43 | 43.58 | 11,784,553 | -0.59(-1.33%) |
May 19, 2014 | 43.90 | 44.20 | 43.80 | 44.17 | 5,605,945 | +0.17(+0.40%) |
May 16, 2014 | 43.93 | 44.00 | 43.74 | 44.00 | 9,038,285 | +0.06(+0.13%) |
May 15, 2014 | 44.14 | 44.22 | 43.65 | 43.94 | 15,698,653 | -0.39(-0.88%) |
May 14, 2014 | 44.69 | 44.70 | 44.25 | 44.33 | 8,368,084 | -0.33(-0.74%) |
May 13, 2014 | 44.65 | 44.81 | 44.59 | 44.66 | 10,428,236 | +0.07(+0.17%) |
May 12, 2014 | 44.08 | 44.60 | 44.06 | 44.59 | 13,589,616 | +0.65(+1.49%) |
May 09, 2014 | 43.82 | 43.96 | 43.63 | 43.93 | 6,194,345 | +0.03(+0.08%) |
May 08, 2014 | 43.85 | 44.18 | 43.76 | 43.90 | 9,655,502 | -0.01(-0.02%) |
May 07, 2014 | 43.59 | 43.92 | 43.41 | 43.91 | 9,563,319 | +0.37(+0.86%) |
May 06, 2014 | 43.80 | 43.81 | 43.49 | 43.53 | 7,249,996 | -0.33(-0.76%) |
May 05, 2014 | 43.65 | 43.92 | 43.43 | 43.86 | 6,466,079 | +0.09(+0.21%) |
May 02, 2014 | 43.84 | 44.06 | 43.77 | 43.77 | 10,499,325 | -0.07(-0.15%) |