Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.40 | 41.88 | 41.04 | 41.83 | 29,393,212 | -2.17(-4.93%) |
Jul 30, 2014 | 44.56 | 44.64 | 43.88 | 44.00 | 8,737,140 | -0.49(-1.10%) |
Jul 29, 2014 | 44.89 | 45.25 | 44.49 | 44.49 | 6,167,258 | -0.21(-0.47%) |
Jul 28, 2014 | 44.72 | 44.85 | 44.48 | 44.70 | 5,622,485 | +0.07(+0.16%) |
Jul 25, 2014 | 44.54 | 44.85 | 44.54 | 44.63 | 5,288,310 | +0.12(+0.27%) |
Jul 24, 2014 | 45.21 | 45.21 | 44.44 | 44.51 | 9,838,647 | -0.52(-1.16%) |
Jul 23, 2014 | 45.47 | 45.53 | 45.03 | 45.03 | 9,549,980 | -0.08(-0.17%) |
Jul 22, 2014 | 44.97 | 45.30 | 44.78 | 45.11 | 7,411,410 | +0.43(+0.96%) |
Jul 21, 2014 | 46.07 | 46.07 | 44.66 | 44.68 | 13,999,762 | -1.98(-4.25%) |
Jul 18, 2014 | 46.49 | 47.30 | 46.44 | 46.67 | 8,330,500 | +0.25(+0.53%) |
Jul 17, 2014 | 48.57 | 48.82 | 46.20 | 46.42 | 21,296,282 | -3.44(-6.89%) |
Jul 16, 2014 | 50.22 | 50.30 | 49.76 | 49.85 | 5,639,383 | -0.28(-0.56%) |
Jul 15, 2014 | 50.22 | 50.38 | 49.85 | 50.14 | 4,443,438 | -0.07(-0.13%) |
Jul 14, 2014 | 49.94 | 50.29 | 49.78 | 50.20 | 3,269,868 | +0.57(+1.14%) |
Jul 11, 2014 | 49.70 | 49.88 | 49.38 | 49.64 | 2,129,188 | -0.07(-0.15%) |
Jul 10, 2014 | 49.70 | 49.86 | 49.40 | 49.71 | 2,799,721 | -0.46(-0.91%) |
Jul 09, 2014 | 49.31 | 50.29 | 49.28 | 50.17 | 5,025,142 | +0.72(+1.46%) |
Jul 08, 2014 | 49.48 | 49.70 | 49.19 | 49.45 | 4,997,704 | +0.01(+0.01%) |
Jul 07, 2014 | 49.52 | 49.56 | 48.92 | 49.44 | 2,875,954 | -0.12(-0.24%) |
Jul 03, 2014 | 49.24 | 49.56 | 49.56 | 49.56 | 2,057,229 | +0.34(+0.70%) |
Jul 02, 2014 | 49.06 | 49.40 | 49.00 | 49.22 | 2,393,194 | +0.23(+0.47%) |
Jul 01, 2014 | 49.04 | 49.24 | 48.86 | 48.99 | 3,871,009 | +0.20(+0.42%) |
Jun 30, 2014 | 49.15 | 49.15 | 48.66 | 48.79 | 3,366,949 | -0.43(-0.87%) |
Jun 27, 2014 | 49.08 | 49.29 | 48.80 | 49.21 | 3,090,798 | +0.11(+0.23%) |
Jun 26, 2014 | 49.27 | 49.34 | 48.77 | 49.10 | 3,547,137 | -0.16(-0.32%) |
Jun 25, 2014 | 48.43 | 49.32 | 48.29 | 49.25 | 4,843,207 | +0.83(+1.71%) |
Jun 24, 2014 | 48.26 | 48.77 | 48.20 | 48.43 | 2,647,565 | -0.01(-0.01%) |
Jun 23, 2014 | 48.42 | 48.51 | 48.13 | 48.43 | 2,891,053 | +0.07(+0.14%) |
Jun 20, 2014 | 48.29 | 48.43 | 48.12 | 48.37 | 3,922,551 | +0.08(+0.16%) |
Jun 19, 2014 | 48.03 | 48.46 | 47.96 | 48.29 | 3,754,165 | +0.41(+0.87%) |
Jun 18, 2014 | 47.79 | 47.93 | 47.39 | 47.87 | 1,607,136 | +0.11(+0.24%) |
Jun 17, 2014 | 47.42 | 47.79 | 47.31 | 47.76 | 2,297,385 | +0.23(+0.49%) |
Jun 16, 2014 | 47.39 | 47.55 | 47.27 | 47.52 | 1,808,007 | -0.08(-0.16%) |
Jun 13, 2014 | 47.30 | 47.69 | 47.01 | 47.60 | 2,875,934 | +0.28(+0.58%) |
Jun 12, 2014 | 47.81 | 47.99 | 47.24 | 47.33 | 3,219,548 | -0.46(-0.96%) |
Jun 11, 2014 | 47.50 | 47.84 | 47.37 | 47.78 | 2,462,081 | +0.08(+0.16%) |
Jun 10, 2014 | 47.81 | 47.94 | 47.50 | 47.70 | 2,153,560 | -0.35(-0.74%) |
Jun 06, 2014 | 47.64 | 48.06 | 47.49 | 48.06 | 3,774,933 | +0.53(+1.11%) |
Jun 05, 2014 | 47.39 | 47.67 | 47.19 | 47.53 | 2,847,927 | +0.25(+0.52%) |
Jun 04, 2014 | 47.25 | 47.31 | 46.92 | 47.28 | 3,466,046 | +0.03(+0.06%) |
Jun 03, 2014 | 46.85 | 47.32 | 46.68 | 47.25 | 4,506,951 | +0.32(+0.68%) |
Jun 02, 2014 | 46.24 | 46.95 | 46.24 | 46.94 | 2,677,979 | +0.49(+1.05%) |
May 30, 2014 | 46.17 | 46.50 | 46.05 | 46.45 | 4,813,295 | +0.35(+0.77%) |
May 29, 2014 | 46.21 | 46.38 | 45.87 | 46.09 | 3,711,850 | -0.13(-0.29%) |
May 28, 2014 | 45.67 | 46.38 | 45.46 | 46.23 | 4,884,578 | +0.46(+1.01%) |
May 27, 2014 | 45.19 | 45.88 | 45.08 | 45.76 | 3,647,087 | +0.84(+1.87%) |
May 23, 2014 | 44.98 | 44.92 | 44.92 | 44.92 | 2,922,065 | -0.12(-0.26%) |
May 22, 2014 | 44.84 | 45.14 | 44.67 | 45.04 | 1,682,702 | +0.18(+0.40%) |
May 21, 2014 | 45.02 | 45.02 | 44.69 | 44.86 | 2,823,055 | +0.01(+0.01%) |
May 20, 2014 | 44.92 | 45.38 | 44.65 | 44.86 | 4,606,259 | +0.04(+0.08%) |
May 19, 2014 | 44.80 | 44.90 | 44.56 | 44.82 | 3,101,545 | -0.13(-0.28%) |
May 16, 2014 | 44.89 | 45.06 | 44.69 | 44.95 | 3,555,224 | -0.04(-0.08%) |
May 15, 2014 | 45.61 | 45.68 | 44.50 | 44.98 | 5,275,431 | -0.59(-1.31%) |
May 14, 2014 | 46.04 | 46.16 | 45.45 | 45.58 | 2,203,777 | -0.37(-0.80%) |
May 13, 2014 | 46.05 | 46.17 | 45.82 | 45.94 | 3,011,922 | +0.20(+0.45%) |
May 12, 2014 | 45.92 | 46.03 | 45.58 | 45.74 | 4,031,152 | -0.12(-0.26%) |
May 09, 2014 | 45.83 | 45.87 | 45.35 | 45.86 | 2,593,234 | +0.23(+0.51%) |
May 08, 2014 | 45.52 | 45.94 | 45.49 | 45.63 | 4,345,893 | +0.10(+0.22%) |
May 07, 2014 | 45.74 | 45.78 | 45.33 | 45.52 | 3,464,064 | -0.05(-0.11%) |
May 06, 2014 | 45.83 | 46.23 | 45.56 | 45.57 | 3,212,389 | -0.27(-0.59%) |
May 05, 2014 | 45.67 | 45.91 | 45.37 | 45.84 | 2,632,665 | +0.06(+0.13%) |
May 02, 2014 | 45.93 | 46.24 | 45.75 | 45.78 | 3,873,534 | -0.03(-0.07%) |