Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.11 | 44.26 | 43.52 | 43.56 | 2,462,336 | -0.82(-1.86%) |
Jul 30, 2014 | 43.85 | 44.41 | 43.73 | 44.38 | 2,641,482 | +0.67(+1.53%) |
Jul 29, 2014 | 44.08 | 44.25 | 43.70 | 43.71 | 1,119,330 | -0.33(-0.74%) |
Jul 28, 2014 | 43.95 | 44.13 | 43.75 | 44.04 | 1,526,137 | +0.10(+0.23%) |
Jul 25, 2014 | 44.26 | 44.54 | 43.84 | 43.94 | 1,513,507 | -0.48(-1.09%) |
Jul 24, 2014 | 43.65 | 44.69 | 43.65 | 44.42 | 3,902,566 | +0.92(+2.12%) |
Jul 23, 2014 | 43.18 | 43.58 | 43.10 | 43.50 | 2,495,309 | +0.38(+0.87%) |
Jul 22, 2014 | 43.24 | 43.33 | 42.97 | 43.12 | 2,394,845 | -0.06(-0.13%) |
Jul 21, 2014 | 43.29 | 43.37 | 43.10 | 43.18 | 2,389,910 | -0.15(-0.34%) |
Jul 18, 2014 | 43.86 | 44.00 | 42.74 | 43.33 | 4,996,589 | -0.46(-1.06%) |
Jul 17, 2014 | 44.34 | 44.58 | 43.79 | 43.79 | 3,717,231 | -0.76(-1.71%) |
Jul 16, 2014 | 44.63 | 44.83 | 44.18 | 44.55 | 2,853,150 | +0.04(+0.10%) |
Jul 15, 2014 | 44.35 | 44.59 | 44.18 | 44.51 | 2,002,138 | +0.00(+0.00%) |
Jul 14, 2014 | 44.43 | 44.99 | 44.32 | 44.51 | 2,360,771 | +0.29(+0.66%) |
Jul 11, 2014 | 44.64 | 44.74 | 44.14 | 44.22 | 3,402,828 | -0.45(-1.00%) |
Jul 10, 2014 | 44.53 | 44.94 | 44.25 | 44.67 | 2,357,570 | -0.21(-0.46%) |
Jul 09, 2014 | 44.57 | 45.04 | 44.50 | 44.87 | 2,843,638 | +0.38(+0.85%) |
Jul 08, 2014 | 44.77 | 44.82 | 44.33 | 44.50 | 1,568,867 | -0.36(-0.79%) |
Jul 07, 2014 | 44.75 | 45.07 | 44.70 | 44.85 | 1,189,919 | -0.20(-0.44%) |
Jul 03, 2014 | 44.84 | 45.05 | 45.05 | 45.05 | 1,119,282 | +0.23(+0.51%) |
Jul 02, 2014 | 44.94 | 45.11 | 44.72 | 44.82 | 1,881,293 | -0.23(-0.50%) |
Jul 01, 2014 | 44.81 | 45.24 | 44.77 | 45.05 | 1,599,743 | +0.26(+0.59%) |
Jun 30, 2014 | 44.60 | 44.86 | 44.46 | 44.79 | 2,207,328 | +0.20(+0.45%) |
Jun 27, 2014 | 44.35 | 44.72 | 44.20 | 44.59 | 1,692,167 | +0.21(+0.46%) |
Jun 26, 2014 | 44.67 | 44.71 | 44.18 | 44.38 | 1,699,911 | -0.29(-0.65%) |
Jun 25, 2014 | 44.11 | 44.77 | 44.11 | 44.67 | 1,550,538 | +0.43(+0.96%) |
Jun 24, 2014 | 44.44 | 44.77 | 44.21 | 44.25 | 1,450,782 | -0.29(-0.65%) |
Jun 23, 2014 | 44.27 | 44.58 | 44.08 | 44.54 | 2,158,846 | +0.36(+0.80%) |
Jun 20, 2014 | 44.31 | 44.38 | 44.07 | 44.18 | 3,799,867 | +0.04(+0.08%) |
Jun 19, 2014 | 44.41 | 44.43 | 43.92 | 44.15 | 1,934,061 | -0.18(-0.42%) |
Jun 18, 2014 | 44.10 | 44.42 | 43.79 | 44.33 | 2,159,025 | +0.37(+0.84%) |
Jun 17, 2014 | 43.75 | 44.15 | 43.64 | 43.96 | 2,040,997 | +0.10(+0.23%) |
Jun 16, 2014 | 43.63 | 44.18 | 43.56 | 43.86 | 2,084,736 | +0.04(+0.10%) |
Jun 13, 2014 | 44.00 | 44.00 | 43.68 | 43.82 | 1,655,857 | -0.20(-0.45%) |
Jun 12, 2014 | 44.50 | 44.61 | 43.93 | 44.02 | 1,736,570 | -0.67(-1.50%) |
Jun 11, 2014 | 44.74 | 44.83 | 44.50 | 44.69 | 1,843,583 | -0.23(-0.52%) |
Jun 10, 2014 | 45.14 | 45.24 | 44.89 | 44.92 | 1,235,403 | -0.13(-0.28%) |
Jun 06, 2014 | 45.49 | 45.55 | 45.02 | 45.05 | 1,896,118 | -0.25(-0.55%) |
Jun 05, 2014 | 44.90 | 45.35 | 44.46 | 45.30 | 2,606,136 | +0.20(+0.44%) |
Jun 04, 2014 | 44.89 | 45.20 | 44.65 | 45.10 | 1,287,731 | +0.16(+0.35%) |
Jun 03, 2014 | 44.89 | 44.99 | 44.66 | 44.94 | 1,559,844 | +0.04(+0.09%) |
Jun 02, 2014 | 44.67 | 45.01 | 44.48 | 44.90 | 1,244,472 | +0.28(+0.63%) |
May 30, 2014 | 44.45 | 44.90 | 44.35 | 44.62 | 1,944,537 | +0.24(+0.54%) |
May 29, 2014 | 44.56 | 44.56 | 44.23 | 44.38 | 1,064,609 | +0.00(+0.00%) |
May 28, 2014 | 44.60 | 44.64 | 44.09 | 44.38 | 1,899,079 | -0.15(-0.33%) |
May 27, 2014 | 44.67 | 44.94 | 44.45 | 44.53 | 1,347,409 | +0.12(+0.27%) |
May 23, 2014 | 44.27 | 44.40 | 44.40 | 44.40 | 1,287,738 | +0.16(+0.37%) |
May 22, 2014 | 44.03 | 44.29 | 43.82 | 44.24 | 1,001,457 | +0.26(+0.59%) |
May 21, 2014 | 43.97 | 44.19 | 43.76 | 43.98 | 1,384,931 | +0.08(+0.19%) |
May 20, 2014 | 44.45 | 44.54 | 43.76 | 43.90 | 2,772,233 | -0.77(-1.73%) |
May 19, 2014 | 44.38 | 44.86 | 44.38 | 44.67 | 1,457,096 | +0.23(+0.51%) |
May 16, 2014 | 44.10 | 44.45 | 43.89 | 44.44 | 1,879,977 | +0.29(+0.66%) |
May 15, 2014 | 44.51 | 44.51 | 43.75 | 44.15 | 1,636,732 | -0.51(-1.14%) |
May 14, 2014 | 45.11 | 45.14 | 44.57 | 44.66 | 1,916,579 | -0.33(-0.72%) |
May 13, 2014 | 44.86 | 45.30 | 44.86 | 44.99 | 2,508,871 | +0.52(+1.16%) |
May 12, 2014 | 43.92 | 44.63 | 43.73 | 44.47 | 2,270,657 | +0.74(+1.70%) |
May 09, 2014 | 43.50 | 43.81 | 42.88 | 43.73 | 2,543,302 | +0.00(+0.00%) |
May 08, 2014 | 43.17 | 43.99 | 42.97 | 43.73 | 2,905,011 | +0.57(+1.33%) |
May 07, 2014 | 43.41 | 43.46 | 42.61 | 43.15 | 1,702,167 | -0.13(-0.29%) |
May 06, 2014 | 43.36 | 43.58 | 43.09 | 43.28 | 1,963,981 | -0.13(-0.31%) |
May 05, 2014 | 43.16 | 43.54 | 42.82 | 43.41 | 1,568,749 | +0.11(+0.26%) |
May 02, 2014 | 43.45 | 43.85 | 43.21 | 43.30 | 2,006,314 | -0.01(-0.03%) |