Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.75 | 42.03 | 41.19 | 41.26 | 10,362,522 | -0.85(-2.02%) |
Jul 30, 2014 | 42.59 | 42.65 | 42.03 | 42.11 | 8,619,539 | -0.24(-0.56%) |
Jul 29, 2014 | 42.86 | 42.97 | 42.31 | 42.34 | 7,971,299 | -0.48(-1.11%) |
Jul 28, 2014 | 42.97 | 42.99 | 42.43 | 42.82 | 8,990,181 | -0.17(-0.39%) |
Jul 25, 2014 | 43.53 | 43.64 | 42.98 | 42.99 | 9,318,508 | -0.80(-1.83%) |
Jul 24, 2014 | 43.81 | 43.96 | 43.57 | 43.79 | 5,343,901 | +0.12(+0.27%) |
Jul 23, 2014 | 43.53 | 43.76 | 43.42 | 43.67 | 4,878,964 | +0.25(+0.59%) |
Jul 22, 2014 | 43.49 | 43.69 | 43.29 | 43.42 | 10,468,259 | -0.33(-0.74%) |
Jul 21, 2014 | 43.45 | 43.80 | 43.38 | 43.74 | 6,848,677 | -0.07(-0.16%) |
Jul 18, 2014 | 43.58 | 43.86 | 43.37 | 43.81 | 6,209,449 | +0.40(+0.91%) |
Jul 17, 2014 | 43.59 | 43.91 | 43.38 | 43.42 | 9,495,408 | -0.27(-0.62%) |
Jul 16, 2014 | 43.92 | 44.02 | 43.55 | 43.69 | 6,521,213 | -0.01(-0.02%) |
Jul 15, 2014 | 43.75 | 44.02 | 43.56 | 43.69 | 8,423,868 | -0.04(-0.09%) |
Jul 14, 2014 | 43.60 | 43.85 | 43.55 | 43.73 | 6,909,817 | +0.46(+1.06%) |
Jul 11, 2014 | 43.11 | 43.39 | 42.89 | 43.27 | 5,095,267 | +0.03(+0.07%) |
Jul 10, 2014 | 42.92 | 43.31 | 42.17 | 43.24 | 11,105,151 | -0.47(-1.07%) |
Jul 09, 2014 | 43.77 | 43.91 | 43.44 | 43.71 | 5,136,862 | +0.11(+0.25%) |
Jul 08, 2014 | 43.73 | 43.77 | 43.43 | 43.60 | 9,246,242 | -0.30(-0.69%) |
Jul 07, 2014 | 43.98 | 44.04 | 43.66 | 43.90 | 5,372,676 | -0.26(-0.59%) |
Jul 03, 2014 | 44.06 | 44.16 | 44.16 | 44.16 | 4,649,127 | +0.31(+0.71%) |
Jul 02, 2014 | 43.72 | 44.15 | 43.69 | 43.85 | 5,942,144 | -0.10(-0.23%) |
Jul 01, 2014 | 43.65 | 44.22 | 43.61 | 43.95 | 8,519,699 | +0.63(+1.47%) |
Jun 30, 2014 | 43.45 | 43.61 | 43.22 | 43.32 | 6,821,840 | -0.02(-0.05%) |
Jun 27, 2014 | 43.34 | 43.56 | 43.03 | 43.34 | 8,258,817 | -0.22(-0.51%) |
Jun 26, 2014 | 43.65 | 43.65 | 42.96 | 43.57 | 7,476,957 | +0.00(+0.00%) |
Jun 25, 2014 | 43.68 | 43.78 | 43.45 | 43.57 | 9,631,710 | -0.29(-0.67%) |
Jun 24, 2014 | 43.98 | 44.31 | 43.86 | 43.86 | 11,045,124 | -0.37(-0.83%) |
Jun 23, 2014 | 44.11 | 44.27 | 43.87 | 44.22 | 6,699,016 | +0.11(+0.25%) |
Jun 20, 2014 | 44.45 | 44.45 | 44.02 | 44.11 | 11,576,064 | -0.10(-0.22%) |
Jun 19, 2014 | 44.28 | 44.31 | 43.95 | 44.21 | 7,739,783 | +0.09(+0.20%) |
Jun 18, 2014 | 43.80 | 44.19 | 43.53 | 44.12 | 9,380,448 | +0.29(+0.67%) |
Jun 17, 2014 | 43.46 | 43.93 | 43.42 | 43.83 | 9,656,658 | +0.19(+0.44%) |
Jun 16, 2014 | 43.33 | 43.70 | 43.19 | 43.64 | 7,584,283 | +0.22(+0.51%) |
Jun 13, 2014 | 43.22 | 43.53 | 43.18 | 43.42 | 7,087,867 | +0.22(+0.51%) |
Jun 12, 2014 | 43.44 | 43.48 | 43.10 | 43.19 | 9,897,940 | -0.29(-0.66%) |
Jun 11, 2014 | 43.53 | 43.59 | 43.14 | 43.48 | 6,693,381 | -0.18(-0.42%) |
Jun 10, 2014 | 43.69 | 43.76 | 43.49 | 43.66 | 6,403,930 | -0.22(-0.51%) |
Jun 06, 2014 | 43.68 | 44.00 | 43.64 | 43.88 | 9,697,891 | +0.37(+0.85%) |
Jun 05, 2014 | 43.52 | 43.61 | 43.02 | 43.51 | 8,595,303 | +0.06(+0.15%) |
Jun 04, 2014 | 43.05 | 43.89 | 42.98 | 43.45 | 13,516,495 | +0.22(+0.51%) |
Jun 03, 2014 | 42.86 | 43.25 | 42.50 | 43.23 | 12,275,861 | +0.26(+0.61%) |
Jun 02, 2014 | 42.89 | 43.03 | 42.62 | 42.97 | 8,391,255 | +0.15(+0.35%) |
May 30, 2014 | 42.73 | 42.86 | 42.59 | 42.82 | 10,369,914 | -0.09(-0.20%) |
May 29, 2014 | 42.48 | 43.01 | 42.29 | 42.90 | 8,954,146 | +0.55(+1.31%) |
May 28, 2014 | 42.60 | 42.66 | 42.24 | 42.35 | 6,115,467 | -0.21(-0.50%) |
May 27, 2014 | 42.49 | 42.93 | 42.45 | 42.56 | 7,809,388 | +0.12(+0.28%) |
May 23, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 5,814,684 | -0.06(-0.13%) |
May 22, 2014 | 42.37 | 42.56 | 42.10 | 42.50 | 4,068,183 | +0.13(+0.30%) |
May 21, 2014 | 42.37 | 42.79 | 42.16 | 42.37 | 12,505,268 | +0.81(+1.94%) |
May 20, 2014 | 41.73 | 41.89 | 41.41 | 41.57 | 6,355,794 | -0.17(-0.42%) |
May 19, 2014 | 41.51 | 41.86 | 41.42 | 41.74 | 8,559,818 | +0.17(+0.40%) |
May 16, 2014 | 41.90 | 41.90 | 41.20 | 41.57 | 9,363,597 | -0.29(-0.68%) |
May 15, 2014 | 42.19 | 42.42 | 41.37 | 41.86 | 11,042,150 | -0.42(-0.99%) |
May 14, 2014 | 42.71 | 42.76 | 42.09 | 42.28 | 7,229,084 | -0.45(-1.06%) |
May 13, 2014 | 42.33 | 42.78 | 42.10 | 42.73 | 10,572,767 | +0.46(+1.09%) |
May 12, 2014 | 41.92 | 42.32 | 41.67 | 42.27 | 9,040,270 | +0.87(+2.10%) |
May 09, 2014 | 41.41 | 41.46 | 40.96 | 41.40 | 8,542,163 | -0.07(-0.17%) |
May 08, 2014 | 40.79 | 41.78 | 40.78 | 41.47 | 11,424,766 | +0.56(+1.37%) |
May 07, 2014 | 40.20 | 41.20 | 40.20 | 40.91 | 19,341,896 | +0.89(+2.22%) |
May 06, 2014 | 40.90 | 41.26 | 39.74 | 40.02 | 27,302,470 | -1.73(-4.13%) |
May 05, 2014 | 41.18 | 41.76 | 40.95 | 41.75 | 11,500,181 | +0.29(+0.71%) |
May 02, 2014 | 41.95 | 42.21 | 41.33 | 41.46 | 10,674,192 | -0.47(-1.11%) |