Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.52 | 41.81 | 40.97 | 41.03 | 10,418,757 | -0.84(-2.02%) |
Jul 30, 2014 | 42.36 | 42.42 | 41.80 | 41.88 | 8,666,315 | -0.24(-0.56%) |
Jul 29, 2014 | 42.63 | 42.74 | 42.08 | 42.12 | 8,014,557 | -0.47(-1.11%) |
Jul 28, 2014 | 42.74 | 42.76 | 42.20 | 42.59 | 9,038,968 | -0.17(-0.39%) |
Jul 25, 2014 | 43.29 | 43.40 | 42.75 | 42.75 | 9,369,077 | -0.80(-1.83%) |
Jul 24, 2014 | 43.58 | 43.73 | 43.34 | 43.55 | 5,372,901 | +0.12(+0.27%) |
Jul 23, 2014 | 43.30 | 43.52 | 43.18 | 43.43 | 4,905,441 | +0.25(+0.58%) |
Jul 22, 2014 | 43.26 | 43.46 | 43.05 | 43.18 | 10,525,067 | -0.32(-0.74%) |
Jul 21, 2014 | 43.21 | 43.56 | 43.14 | 43.50 | 6,885,843 | -0.07(-0.16%) |
Jul 18, 2014 | 43.35 | 43.62 | 43.13 | 43.58 | 6,243,146 | +0.39(+0.91%) |
Jul 17, 2014 | 43.35 | 43.67 | 43.15 | 43.18 | 9,546,937 | -0.27(-0.62%) |
Jul 16, 2014 | 43.69 | 43.78 | 43.32 | 43.45 | 6,556,601 | -0.01(-0.02%) |
Jul 15, 2014 | 43.51 | 43.78 | 43.33 | 43.46 | 8,469,581 | -0.04(-0.09%) |
Jul 14, 2014 | 43.36 | 43.62 | 43.32 | 43.50 | 6,947,314 | +0.46(+1.06%) |
Jul 11, 2014 | 42.87 | 43.16 | 42.66 | 43.04 | 5,122,918 | +0.03(+0.07%) |
Jul 10, 2014 | 42.68 | 43.08 | 41.94 | 43.01 | 11,165,415 | -0.47(-1.07%) |
Jul 09, 2014 | 43.54 | 43.67 | 43.20 | 43.47 | 5,164,739 | +0.11(+0.25%) |
Jul 08, 2014 | 43.50 | 43.54 | 43.20 | 43.36 | 9,296,418 | -0.30(-0.69%) |
Jul 07, 2014 | 43.74 | 43.80 | 43.43 | 43.66 | 5,401,832 | -0.26(-0.59%) |
Jul 03, 2014 | 43.82 | 43.92 | 43.92 | 43.92 | 4,674,357 | +0.31(+0.71%) |
Jul 02, 2014 | 43.48 | 43.92 | 43.45 | 43.62 | 5,974,390 | -0.10(-0.23%) |
Jul 01, 2014 | 43.41 | 43.98 | 43.37 | 43.72 | 8,565,933 | +0.63(+1.47%) |
Jun 30, 2014 | 43.21 | 43.37 | 42.98 | 43.09 | 6,858,860 | -0.02(-0.05%) |
Jun 27, 2014 | 43.11 | 43.32 | 42.80 | 43.11 | 8,303,635 | -0.22(-0.51%) |
Jun 26, 2014 | 43.42 | 43.42 | 42.73 | 43.33 | 7,517,532 | +0.00(+0.00%) |
Jun 25, 2014 | 43.44 | 43.54 | 43.22 | 43.33 | 9,683,978 | -0.29(-0.67%) |
Jun 24, 2014 | 43.74 | 44.07 | 43.62 | 43.62 | 11,105,062 | -0.36(-0.83%) |
Jun 23, 2014 | 43.87 | 44.03 | 43.63 | 43.99 | 6,735,369 | +0.11(+0.25%) |
Jun 20, 2014 | 44.21 | 44.21 | 43.78 | 43.88 | 11,638,884 | -0.09(-0.22%) |
Jun 19, 2014 | 44.04 | 44.07 | 43.71 | 43.97 | 7,781,784 | +0.09(+0.20%) |
Jun 18, 2014 | 43.56 | 43.95 | 43.29 | 43.88 | 9,431,353 | +0.29(+0.67%) |
Jun 17, 2014 | 43.23 | 43.69 | 43.18 | 43.59 | 9,709,061 | +0.19(+0.44%) |
Jun 16, 2014 | 43.09 | 43.47 | 42.95 | 43.40 | 7,625,440 | +0.22(+0.51%) |
Jun 13, 2014 | 42.99 | 43.30 | 42.94 | 43.18 | 7,126,331 | +0.22(+0.51%) |
Jun 12, 2014 | 43.20 | 43.24 | 42.87 | 42.96 | 9,951,653 | -0.28(-0.66%) |
Jun 11, 2014 | 43.30 | 43.35 | 42.90 | 43.24 | 6,729,704 | -0.18(-0.42%) |
Jun 10, 2014 | 43.46 | 43.52 | 43.26 | 43.43 | 6,438,682 | -0.22(-0.51%) |
Jun 06, 2014 | 43.44 | 43.77 | 43.40 | 43.65 | 9,750,519 | +0.37(+0.85%) |
Jun 05, 2014 | 43.29 | 43.37 | 42.79 | 43.28 | 8,641,947 | +0.06(+0.15%) |
Jun 04, 2014 | 42.81 | 43.65 | 42.74 | 43.22 | 13,589,844 | +0.22(+0.51%) |
Jun 03, 2014 | 42.63 | 43.01 | 42.27 | 43.00 | 12,342,477 | +0.26(+0.61%) |
Jun 02, 2014 | 42.66 | 42.80 | 42.39 | 42.74 | 8,436,791 | +0.15(+0.35%) |
May 30, 2014 | 42.50 | 42.63 | 42.36 | 42.59 | 10,426,188 | -0.09(-0.20%) |
May 29, 2014 | 42.26 | 42.78 | 42.07 | 42.67 | 9,002,737 | +0.55(+1.31%) |
May 28, 2014 | 42.37 | 42.43 | 42.01 | 42.12 | 6,148,654 | -0.21(-0.50%) |
May 27, 2014 | 42.26 | 42.70 | 42.22 | 42.33 | 7,851,767 | +0.12(+0.28%) |
May 23, 2014 | 42.22 | 42.22 | 42.22 | 42.22 | 5,846,238 | -0.06(-0.13%) |
May 22, 2014 | 42.15 | 42.33 | 41.87 | 42.27 | 4,090,260 | +0.13(+0.30%) |
May 21, 2014 | 42.15 | 42.55 | 41.94 | 42.15 | 12,573,130 | +0.80(+1.94%) |
May 20, 2014 | 41.51 | 41.66 | 41.18 | 41.34 | 6,390,285 | -0.17(-0.42%) |
May 19, 2014 | 41.29 | 41.63 | 41.19 | 41.52 | 8,606,269 | +0.17(+0.40%) |
May 16, 2014 | 41.67 | 41.67 | 40.98 | 41.35 | 9,414,410 | -0.28(-0.68%) |
May 15, 2014 | 41.96 | 42.19 | 41.15 | 41.63 | 11,102,072 | -0.42(-0.99%) |
May 14, 2014 | 42.48 | 42.53 | 41.86 | 42.05 | 7,268,314 | -0.45(-1.06%) |
May 13, 2014 | 42.10 | 42.55 | 41.87 | 42.50 | 10,630,141 | +0.46(+1.09%) |
May 12, 2014 | 41.70 | 42.09 | 41.44 | 42.04 | 9,089,329 | +0.87(+2.10%) |
May 09, 2014 | 41.18 | 41.24 | 40.74 | 41.18 | 8,588,518 | -0.07(-0.17%) |
May 08, 2014 | 40.57 | 41.55 | 40.56 | 41.25 | 11,486,764 | +0.56(+1.37%) |
May 07, 2014 | 39.98 | 40.98 | 39.98 | 40.69 | 19,446,856 | +0.88(+2.22%) |
May 06, 2014 | 40.68 | 41.03 | 39.53 | 39.81 | 27,450,632 | -1.72(-4.14%) |
May 05, 2014 | 40.96 | 41.54 | 40.73 | 41.52 | 11,562,589 | +0.29(+0.71%) |
May 02, 2014 | 41.72 | 41.98 | 41.11 | 41.23 | 10,732,117 | -0.46(-1.11%) |