Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.57 | 45.57 | 44.51 | 44.52 | 9,436,261 | -1.34(-2.92%) |
Jul 30, 2014 | 45.80 | 46.04 | 45.68 | 45.86 | 4,921,924 | +0.21(+0.46%) |
Jul 29, 2014 | 45.09 | 45.81 | 45.05 | 45.65 | 5,104,679 | +0.60(+1.33%) |
Jul 28, 2014 | 45.12 | 45.26 | 44.82 | 45.05 | 5,369,214 | -0.07(-0.15%) |
Jul 25, 2014 | 45.39 | 45.49 | 45.04 | 45.12 | 3,519,334 | -0.45(-0.98%) |
Jul 24, 2014 | 45.38 | 45.62 | 45.14 | 45.56 | 4,674,157 | +0.19(+0.43%) |
Jul 23, 2014 | 44.41 | 45.45 | 44.35 | 45.37 | 8,207,464 | +1.01(+2.27%) |
Jul 22, 2014 | 44.39 | 44.47 | 44.18 | 44.36 | 4,741,472 | +0.06(+0.13%) |
Jul 21, 2014 | 44.81 | 44.84 | 44.11 | 44.30 | 5,510,860 | -0.53(-1.18%) |
Jul 18, 2014 | 44.69 | 44.85 | 44.45 | 44.83 | 6,340,053 | +0.22(+0.49%) |
Jul 17, 2014 | 44.82 | 44.97 | 44.50 | 44.62 | 6,101,017 | -0.31(-0.70%) |
Jul 16, 2014 | 45.38 | 45.38 | 44.69 | 44.93 | 9,344,381 | -0.43(-0.94%) |
Jul 15, 2014 | 45.24 | 45.36 | 45.00 | 45.35 | 7,658,986 | +0.40(+0.88%) |
Jul 14, 2014 | 44.93 | 44.97 | 44.79 | 44.96 | 5,098,793 | +0.13(+0.30%) |
Jul 11, 2014 | 44.79 | 44.86 | 44.56 | 44.82 | 4,161,944 | +0.05(+0.12%) |
Jul 10, 2014 | 44.42 | 44.81 | 44.42 | 44.77 | 5,086,383 | -0.09(-0.20%) |
Jul 09, 2014 | 44.50 | 44.97 | 44.50 | 44.86 | 5,723,831 | +0.19(+0.42%) |
Jul 08, 2014 | 44.64 | 44.78 | 44.36 | 44.67 | 6,132,958 | -0.14(-0.32%) |
Jul 07, 2014 | 44.35 | 44.86 | 44.25 | 44.82 | 6,551,830 | +0.36(+0.81%) |
Jul 03, 2014 | 44.17 | 44.46 | 44.46 | 44.46 | 4,034,939 | +0.55(+1.26%) |
Jul 02, 2014 | 43.70 | 44.15 | 43.63 | 43.91 | 4,097,789 | +0.30(+0.69%) |
Jul 01, 2014 | 43.62 | 43.67 | 43.29 | 43.61 | 5,044,006 | +0.31(+0.72%) |
Jun 30, 2014 | 43.40 | 43.70 | 43.21 | 43.29 | 6,511,048 | -0.13(-0.29%) |
Jun 27, 2014 | 43.16 | 43.57 | 43.14 | 43.42 | 11,332,263 | +0.19(+0.43%) |
Jun 26, 2014 | 43.38 | 43.40 | 43.05 | 43.23 | 4,737,538 | -0.14(-0.33%) |
Jun 25, 2014 | 43.71 | 43.71 | 43.27 | 43.38 | 8,015,988 | -0.48(-1.09%) |
Jun 24, 2014 | 43.46 | 43.97 | 43.35 | 43.85 | 5,853,094 | +0.21(+0.48%) |
Jun 23, 2014 | 43.42 | 43.67 | 43.37 | 43.64 | 4,990,761 | +0.10(+0.22%) |
Jun 20, 2014 | 43.86 | 43.94 | 43.40 | 43.55 | 6,945,865 | -0.34(-0.77%) |
Jun 19, 2014 | 43.87 | 44.32 | 43.85 | 43.88 | 5,220,613 | +0.03(+0.07%) |
Jun 18, 2014 | 43.55 | 43.88 | 43.42 | 43.85 | 4,974,977 | +0.40(+0.91%) |
Jun 17, 2014 | 43.03 | 43.79 | 42.96 | 43.46 | 8,826,615 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.17 | 42.63 | 43.14 | 7,034,862 | +0.38(+0.89%) |
Jun 13, 2014 | 42.84 | 42.93 | 42.62 | 42.76 | 4,978,002 | -0.01(-0.02%) |
Jun 12, 2014 | 42.69 | 42.85 | 42.67 | 42.76 | 7,304,414 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.82 | 42.29 | 42.64 | 7,154,172 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.48 | 8,844,021 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.18 | 42.95 | 43.09 | 4,781,494 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.17 | 42.65 | 42.95 | 6,031,219 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.73 | 42.21 | 42.72 | 4,857,873 | +0.29(+0.69%) |
Jun 03, 2014 | 42.23 | 42.55 | 42.05 | 42.43 | 6,047,065 | +0.22(+0.53%) |
Jun 02, 2014 | 42.51 | 42.61 | 42.17 | 42.20 | 4,984,515 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.52 | 41.75 | 42.40 | 8,449,979 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.31 | 41.75 | 6,453,856 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.34 | 7,793,209 | -0.32(-0.77%) |
May 27, 2014 | 41.75 | 41.80 | 41.40 | 41.66 | 7,548,699 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.60 | 41.60 | 41.60 | 10,140,623 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.69 | 11,424,775 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.93 | 42.73 | 19,811,914 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,543,744 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,918,014 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,642,499 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.86 | 43.15 | 11,104,579 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.81 | 43.95 | 5,764,328 | -0.22(-0.49%) |
May 13, 2014 | 44.21 | 44.39 | 43.87 | 44.17 | 6,607,820 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.95 | 44.23 | 5,006,146 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,434,206 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,181,202 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,868 | +0.36(+0.85%) |
May 06, 2014 | 43.92 | 43.97 | 42.72 | 42.75 | 17,865,178 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.68 | 44.21 | 44.40 | 21,810,204 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.45 | 45.78 | 45.99 | 4,616,863 | +0.20(+0.44%) |