Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.02 | 41.49 | 40.66 | 41.44 | 29,667,282 | -2.15(-4.93%) |
Jul 30, 2014 | 44.15 | 44.23 | 43.48 | 43.59 | 8,818,608 | -0.48(-1.10%) |
Jul 29, 2014 | 44.47 | 44.84 | 44.08 | 44.08 | 6,224,763 | -0.21(-0.47%) |
Jul 28, 2014 | 44.31 | 44.43 | 44.07 | 44.29 | 5,674,911 | +0.07(+0.16%) |
Jul 25, 2014 | 44.13 | 44.43 | 44.13 | 44.22 | 5,337,620 | +0.12(+0.27%) |
Jul 24, 2014 | 44.79 | 44.79 | 44.03 | 44.10 | 9,930,385 | -0.52(-1.16%) |
Jul 23, 2014 | 45.05 | 45.11 | 44.61 | 44.62 | 9,639,026 | -0.08(-0.17%) |
Jul 22, 2014 | 44.55 | 44.88 | 44.37 | 44.69 | 7,480,516 | +0.42(+0.96%) |
Jul 21, 2014 | 45.64 | 45.64 | 44.25 | 44.27 | 14,130,299 | -1.96(-4.25%) |
Jul 18, 2014 | 46.06 | 46.86 | 46.01 | 46.23 | 8,408,176 | +0.24(+0.53%) |
Jul 17, 2014 | 48.12 | 48.37 | 45.77 | 45.99 | 21,494,854 | -3.40(-6.89%) |
Jul 16, 2014 | 49.75 | 49.84 | 49.30 | 49.39 | 5,691,966 | -0.28(-0.57%) |
Jul 15, 2014 | 49.76 | 49.91 | 49.39 | 49.67 | 4,484,869 | -0.07(-0.13%) |
Jul 14, 2014 | 49.48 | 49.83 | 49.32 | 49.74 | 3,300,357 | +0.56(+1.14%) |
Jul 11, 2014 | 49.24 | 49.42 | 48.92 | 49.18 | 2,149,041 | -0.07(-0.15%) |
Jul 10, 2014 | 49.24 | 49.40 | 48.95 | 49.25 | 2,825,826 | -0.45(-0.91%) |
Jul 09, 2014 | 48.85 | 49.82 | 48.82 | 49.70 | 5,071,998 | +0.78(+1.59%) |
Jul 08, 2014 | 48.96 | 49.18 | 48.67 | 48.93 | 5,050,706 | +0.01(+0.01%) |
Jul 07, 2014 | 49.00 | 49.04 | 48.40 | 48.92 | 2,906,454 | -0.12(-0.24%) |
Jul 03, 2014 | 48.72 | 49.04 | 49.04 | 49.04 | 2,079,047 | +0.34(+0.70%) |
Jul 02, 2014 | 48.54 | 48.88 | 48.49 | 48.70 | 2,418,574 | +0.23(+0.47%) |
Jul 01, 2014 | 48.52 | 48.72 | 48.34 | 48.48 | 3,912,062 | +0.20(+0.42%) |
Jun 30, 2014 | 48.63 | 48.63 | 48.15 | 48.27 | 3,402,657 | -0.42(-0.87%) |
Jun 27, 2014 | 48.56 | 48.77 | 48.29 | 48.70 | 3,123,577 | +0.11(+0.23%) |
Jun 26, 2014 | 48.75 | 48.83 | 48.26 | 48.58 | 3,584,755 | -0.15(-0.32%) |
Jun 25, 2014 | 47.92 | 48.81 | 47.78 | 48.74 | 4,894,570 | +0.82(+1.71%) |
Jun 24, 2014 | 47.76 | 48.25 | 47.70 | 47.92 | 2,675,643 | -0.01(-0.01%) |
Jun 23, 2014 | 47.91 | 48.00 | 47.63 | 47.92 | 2,921,714 | +0.07(+0.14%) |
Jun 20, 2014 | 47.78 | 47.92 | 47.61 | 47.86 | 3,964,151 | +0.08(+0.16%) |
Jun 19, 2014 | 47.53 | 47.95 | 47.46 | 47.78 | 3,793,979 | +0.41(+0.87%) |
Jun 18, 2014 | 47.29 | 47.42 | 46.89 | 47.37 | 1,624,180 | +0.11(+0.24%) |
Jun 17, 2014 | 46.92 | 47.29 | 46.82 | 47.26 | 2,321,749 | +0.23(+0.49%) |
Jun 16, 2014 | 46.89 | 47.05 | 46.77 | 47.03 | 1,827,181 | -0.08(-0.16%) |
Jun 13, 2014 | 46.81 | 47.19 | 46.52 | 47.10 | 2,906,434 | +0.27(+0.58%) |
Jun 12, 2014 | 47.31 | 47.49 | 46.75 | 46.83 | 3,253,692 | -0.45(-0.96%) |
Jun 11, 2014 | 47.00 | 47.33 | 46.88 | 47.28 | 2,488,192 | +0.08(+0.16%) |
Jun 10, 2014 | 47.30 | 47.44 | 47.00 | 47.20 | 2,176,399 | -0.35(-0.74%) |
Jun 06, 2014 | 47.14 | 47.55 | 46.99 | 47.55 | 3,814,967 | +0.52(+1.11%) |
Jun 05, 2014 | 46.89 | 47.17 | 46.70 | 47.03 | 2,878,130 | +0.24(+0.52%) |
Jun 04, 2014 | 46.75 | 46.81 | 46.43 | 46.79 | 3,502,804 | +0.03(+0.06%) |
Jun 03, 2014 | 46.36 | 46.82 | 46.19 | 46.76 | 4,554,748 | +0.32(+0.68%) |
Jun 02, 2014 | 45.75 | 46.46 | 45.75 | 46.44 | 2,706,379 | +0.48(+1.05%) |
May 30, 2014 | 45.68 | 46.01 | 45.57 | 45.96 | 4,864,342 | +0.35(+0.77%) |
May 29, 2014 | 45.73 | 45.90 | 45.39 | 45.61 | 3,751,215 | -0.13(-0.29%) |
May 28, 2014 | 45.19 | 45.90 | 44.99 | 45.74 | 4,936,380 | +0.46(+1.01%) |
May 27, 2014 | 44.72 | 45.40 | 44.61 | 45.28 | 3,685,765 | +0.83(+1.87%) |
May 23, 2014 | 44.51 | 44.45 | 44.45 | 44.45 | 2,953,054 | -0.12(-0.26%) |
May 22, 2014 | 44.37 | 44.67 | 44.20 | 44.57 | 1,700,548 | +0.18(+0.40%) |
May 21, 2014 | 44.55 | 44.55 | 44.22 | 44.39 | 2,852,994 | +0.01(+0.01%) |
May 20, 2014 | 44.45 | 44.90 | 44.18 | 44.39 | 4,655,110 | +0.04(+0.08%) |
May 19, 2014 | 44.33 | 44.43 | 44.09 | 44.35 | 3,134,438 | -0.12(-0.28%) |
May 16, 2014 | 44.42 | 44.59 | 44.23 | 44.47 | 3,592,928 | -0.04(-0.08%) |
May 15, 2014 | 45.13 | 45.20 | 44.03 | 44.51 | 5,331,379 | -0.59(-1.31%) |
May 14, 2014 | 45.56 | 45.68 | 44.97 | 45.10 | 2,227,149 | -0.36(-0.80%) |
May 13, 2014 | 45.57 | 45.69 | 45.34 | 45.46 | 3,043,865 | +0.20(+0.45%) |
May 12, 2014 | 45.44 | 45.55 | 45.10 | 45.26 | 4,073,903 | -0.12(-0.26%) |
May 09, 2014 | 45.35 | 45.39 | 44.88 | 45.38 | 2,620,736 | +0.23(+0.51%) |
May 08, 2014 | 45.05 | 45.46 | 45.02 | 45.15 | 4,391,982 | +0.10(+0.22%) |
May 07, 2014 | 45.26 | 45.30 | 44.86 | 45.05 | 3,500,801 | -0.05(-0.11%) |
May 06, 2014 | 45.35 | 45.75 | 45.08 | 45.09 | 3,246,457 | -0.27(-0.59%) |
May 05, 2014 | 45.19 | 45.43 | 44.89 | 45.36 | 2,660,585 | +0.06(+0.13%) |
May 02, 2014 | 45.45 | 45.75 | 45.27 | 45.30 | 3,914,614 | -0.03(-0.07%) |