Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.55 | 39.63 | 38.74 | 38.82 | 2,001,710 | -1.05(-2.63%) |
Jul 30, 2014 | 40.50 | 40.76 | 39.36 | 39.87 | 3,486,235 | -0.45(-1.12%) |
Jul 29, 2014 | 39.94 | 40.88 | 39.16 | 40.32 | 3,223,776 | +0.38(+0.95%) |
Jul 28, 2014 | 40.19 | 40.47 | 39.78 | 39.94 | 1,843,996 | -0.07(-0.17%) |
Jul 25, 2014 | 40.53 | 40.75 | 39.96 | 40.01 | 1,853,375 | -0.73(-1.79%) |
Jul 24, 2014 | 40.71 | 41.13 | 40.52 | 40.74 | 1,506,833 | +0.03(+0.07%) |
Jul 23, 2014 | 40.76 | 40.80 | 40.13 | 40.71 | 2,032,704 | -0.05(-0.12%) |
Jul 22, 2014 | 41.33 | 41.52 | 40.61 | 40.76 | 2,333,587 | -0.12(-0.29%) |
Jul 21, 2014 | 41.50 | 41.50 | 40.78 | 40.88 | 2,962,041 | -0.81(-1.94%) |
Jul 18, 2014 | 41.02 | 41.85 | 40.84 | 41.69 | 2,248,219 | +0.72(+1.76%) |
Jul 17, 2014 | 42.24 | 42.79 | 40.84 | 40.97 | 3,240,321 | -1.66(-3.89%) |
Jul 16, 2014 | 42.83 | 42.99 | 42.51 | 42.63 | 1,970,472 | +0.12(+0.28%) |
Jul 15, 2014 | 43.57 | 43.63 | 41.91 | 42.51 | 3,260,567 | -1.05(-2.41%) |
Jul 14, 2014 | 43.63 | 43.84 | 43.25 | 43.56 | 1,706,946 | +0.27(+0.62%) |
Jul 11, 2014 | 43.19 | 43.61 | 42.92 | 43.29 | 2,016,884 | -0.20(-0.46%) |
Jul 10, 2014 | 43.66 | 43.98 | 43.44 | 43.49 | 1,987,044 | -0.62(-1.41%) |
Jul 09, 2014 | 43.74 | 44.15 | 43.24 | 44.11 | 1,813,185 | +0.43(+0.98%) |
Jul 08, 2014 | 44.49 | 44.50 | 43.66 | 43.68 | 3,040,456 | -0.87(-1.95%) |
Jul 07, 2014 | 45.58 | 45.58 | 44.47 | 44.55 | 2,356,104 | -1.15(-2.52%) |
Jul 03, 2014 | 45.49 | 45.70 | 45.70 | 45.70 | 882,800 | +0.41(+0.91%) |
Jul 02, 2014 | 45.68 | 46.23 | 45.19 | 45.29 | 2,029,045 | -0.62(-1.35%) |
Jul 01, 2014 | 46.30 | 46.61 | 45.80 | 45.91 | 1,098,516 | -0.16(-0.35%) |
Jun 30, 2014 | 45.85 | 46.12 | 45.57 | 46.07 | 2,231,605 | +0.03(+0.07%) |
Jun 27, 2014 | 46.18 | 46.61 | 45.64 | 46.04 | 1,676,294 | -0.35(-0.75%) |
Jun 26, 2014 | 46.39 | 46.73 | 45.94 | 46.39 | 1,361,012 | +0.09(+0.19%) |
Jun 25, 2014 | 45.45 | 46.44 | 45.45 | 46.30 | 1,657,721 | +0.63(+1.38%) |
Jun 24, 2014 | 47.00 | 47.19 | 45.45 | 45.67 | 1,930,921 | -1.52(-3.22%) |
Jun 23, 2014 | 47.26 | 47.83 | 47.07 | 47.19 | 1,500,650 | -0.06(-0.13%) |
Jun 20, 2014 | 47.09 | 47.30 | 46.64 | 47.25 | 3,027,286 | +0.44(+0.94%) |
Jun 19, 2014 | 46.14 | 47.00 | 46.14 | 46.81 | 2,918,522 | +0.55(+1.19%) |
Jun 18, 2014 | 45.71 | 46.29 | 45.47 | 46.26 | 1,192,203 | +0.55(+1.20%) |
Jun 17, 2014 | 45.61 | 46.12 | 45.51 | 45.71 | 1,572,586 | +0.00(+0.00%) |
Jun 16, 2014 | 46.09 | 46.09 | 45.21 | 45.71 | 2,492,833 | -0.38(-0.82%) |
Jun 13, 2014 | 45.17 | 46.46 | 45.10 | 46.09 | 4,367,210 | +1.27(+2.83%) |
Jun 12, 2014 | 47.15 | 47.29 | 44.48 | 44.82 | 7,512,421 | -2.18(-4.64%) |
Jun 11, 2014 | 46.47 | 47.14 | 46.25 | 47.00 | 1,905,310 | +0.45(+0.97%) |
Jun 10, 2014 | 46.89 | 47.31 | 46.36 | 46.55 | 2,305,011 | -0.90(-1.90%) |
Jun 06, 2014 | 48.30 | 48.30 | 47.16 | 47.45 | 3,795,469 | +0.04(+0.08%) |
Jun 05, 2014 | 45.73 | 47.55 | 45.40 | 47.41 | 4,447,079 | +1.65(+3.61%) |
Jun 04, 2014 | 44.34 | 45.97 | 44.01 | 45.76 | 3,052,977 | +1.31(+2.95%) |
Jun 03, 2014 | 44.34 | 44.58 | 43.83 | 44.45 | 1,878,888 | -0.17(-0.38%) |
Jun 02, 2014 | 44.37 | 45.04 | 44.30 | 44.62 | 1,784,217 | +0.45(+1.02%) |
May 30, 2014 | 44.46 | 44.52 | 43.73 | 44.17 | 3,655,089 | -0.52(-1.16%) |
May 29, 2014 | 45.30 | 45.36 | 44.52 | 44.69 | 2,979,379 | -0.58(-1.28%) |
May 28, 2014 | 45.25 | 45.39 | 44.93 | 45.27 | 1,538,400 | +0.02(+0.04%) |
May 27, 2014 | 44.45 | 45.27 | 44.27 | 45.25 | 1,772,805 | +0.82(+1.85%) |
May 23, 2014 | 44.26 | 44.43 | 44.43 | 44.43 | 2,293,300 | +0.25(+0.57%) |
May 22, 2014 | 44.72 | 45.12 | 44.10 | 44.18 | 1,584,678 | -0.32(-0.72%) |
May 21, 2014 | 44.63 | 44.85 | 44.09 | 44.50 | 1,642,253 | +0.02(+0.04%) |
May 20, 2014 | 44.61 | 44.90 | 44.31 | 44.48 | 1,654,863 | -0.30(-0.67%) |
May 19, 2014 | 44.00 | 45.08 | 43.92 | 44.78 | 2,150,276 | +0.75(+1.70%) |
May 16, 2014 | 43.95 | 44.04 | 43.20 | 44.03 | 2,730,891 | -0.05(-0.11%) |
May 15, 2014 | 43.87 | 44.13 | 42.97 | 44.08 | 2,898,476 | +0.20(+0.46%) |
May 14, 2014 | 43.86 | 44.35 | 43.75 | 43.88 | 1,441,665 | +0.13(+0.30%) |
May 13, 2014 | 44.21 | 44.34 | 43.63 | 43.75 | 1,201,132 | -0.48(-1.09%) |
May 12, 2014 | 43.79 | 44.34 | 43.79 | 44.23 | 1,657,155 | +0.95(+2.20%) |
May 09, 2014 | 43.06 | 43.30 | 42.75 | 43.28 | 1,372,594 | +0.36(+0.84%) |
May 08, 2014 | 43.65 | 43.93 | 42.79 | 42.92 | 1,406,355 | -0.95(-2.17%) |
May 07, 2014 | 44.36 | 44.39 | 43.53 | 43.87 | 2,667,281 | +0.17(+0.39%) |
May 06, 2014 | 43.97 | 44.26 | 43.66 | 43.70 | 1,682,625 | -0.24(-0.55%) |
May 05, 2014 | 44.68 | 44.69 | 43.88 | 43.94 | 2,355,434 | -0.78(-1.74%) |
May 02, 2014 | 45.11 | 45.48 | 44.48 | 44.72 | 2,376,594 | -0.44(-0.97%) |