Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.87 | 45.09 | 44.74 | 44.77 | 2,055,368 | -0.66(-1.46%) |
Jul 30, 2014 | 44.79 | 45.51 | 44.79 | 45.43 | 1,889,417 | +0.80(+1.78%) |
Jul 29, 2014 | 44.43 | 44.94 | 44.34 | 44.64 | 1,370,156 | +0.15(+0.33%) |
Jul 28, 2014 | 44.47 | 44.60 | 44.07 | 44.49 | 1,169,638 | -0.11(-0.24%) |
Jul 25, 2014 | 44.65 | 44.90 | 44.50 | 44.60 | 797,693 | -0.37(-0.82%) |
Jul 24, 2014 | 44.51 | 45.16 | 44.48 | 44.97 | 1,134,431 | +0.53(+1.20%) |
Jul 23, 2014 | 44.38 | 44.66 | 44.23 | 44.43 | 1,086,553 | +0.04(+0.09%) |
Jul 22, 2014 | 44.13 | 44.60 | 44.13 | 44.40 | 1,992,487 | +0.25(+0.58%) |
Jul 21, 2014 | 44.24 | 44.42 | 43.85 | 44.14 | 1,515,642 | -0.42(-0.95%) |
Jul 18, 2014 | 44.16 | 44.60 | 43.92 | 44.57 | 1,608,878 | +0.56(+1.28%) |
Jul 17, 2014 | 44.14 | 44.65 | 43.94 | 44.00 | 2,458,126 | -0.27(-0.61%) |
Jul 16, 2014 | 45.25 | 45.25 | 44.06 | 44.27 | 2,844,871 | -0.94(-2.08%) |
Jul 15, 2014 | 45.62 | 45.64 | 44.96 | 45.21 | 1,765,863 | -0.39(-0.86%) |
Jul 14, 2014 | 46.11 | 46.11 | 45.50 | 45.61 | 1,799,650 | -0.15(-0.32%) |
Jul 11, 2014 | 46.29 | 46.34 | 45.21 | 45.75 | 3,119,107 | -0.74(-1.59%) |
Jul 10, 2014 | 47.06 | 47.06 | 46.07 | 46.50 | 4,275,577 | -1.27(-2.67%) |
Jul 09, 2014 | 47.33 | 47.84 | 47.28 | 47.77 | 2,270,692 | +0.48(+1.01%) |
Jul 08, 2014 | 47.30 | 47.53 | 47.12 | 47.29 | 1,901,073 | -0.05(-0.10%) |
Jul 07, 2014 | 47.05 | 47.44 | 47.05 | 47.34 | 1,671,025 | -0.04(-0.08%) |
Jul 03, 2014 | 46.90 | 47.38 | 47.38 | 47.38 | 1,015,622 | +0.49(+1.05%) |
Jul 02, 2014 | 46.35 | 47.08 | 46.33 | 46.88 | 1,950,159 | +0.42(+0.91%) |
Jul 01, 2014 | 45.53 | 46.57 | 45.40 | 46.46 | 2,557,032 | +1.16(+2.56%) |
Jun 30, 2014 | 45.14 | 45.41 | 45.08 | 45.30 | 1,215,246 | +0.15(+0.32%) |
Jun 27, 2014 | 44.15 | 45.21 | 44.14 | 45.15 | 4,171,138 | +0.91(+2.06%) |
Jun 26, 2014 | 44.70 | 44.70 | 43.82 | 44.24 | 1,454,471 | -0.39(-0.88%) |
Jun 25, 2014 | 44.65 | 44.99 | 44.42 | 44.64 | 1,669,107 | -0.15(-0.34%) |
Jun 24, 2014 | 44.60 | 45.06 | 44.31 | 44.79 | 1,320,568 | -0.02(-0.05%) |
Jun 23, 2014 | 44.60 | 44.83 | 44.47 | 44.81 | 1,126,261 | +0.25(+0.57%) |
Jun 20, 2014 | 44.67 | 44.74 | 44.26 | 44.56 | 2,202,564 | +0.02(+0.05%) |
Jun 19, 2014 | 44.82 | 44.97 | 44.36 | 44.53 | 1,273,558 | -0.19(-0.41%) |
Jun 18, 2014 | 44.72 | 44.94 | 44.39 | 44.72 | 1,376,493 | -0.09(-0.19%) |
Jun 17, 2014 | 44.50 | 44.93 | 44.34 | 44.81 | 999,600 | +0.25(+0.55%) |
Jun 16, 2014 | 44.16 | 44.58 | 44.09 | 44.56 | 901,442 | +0.27(+0.61%) |
Jun 13, 2014 | 44.21 | 44.40 | 43.79 | 44.29 | 895,009 | +0.19(+0.44%) |
Jun 12, 2014 | 44.46 | 44.55 | 43.69 | 44.09 | 1,565,144 | -0.53(-1.19%) |
Jun 11, 2014 | 45.11 | 45.34 | 44.54 | 44.63 | 1,558,934 | -0.63(-1.40%) |
Jun 10, 2014 | 45.52 | 45.69 | 45.07 | 45.26 | 1,257,834 | -0.69(-1.50%) |
Jun 06, 2014 | 45.72 | 46.30 | 45.58 | 45.95 | 1,256,726 | +0.44(+0.97%) |
Jun 05, 2014 | 45.32 | 45.55 | 44.76 | 45.51 | 1,604,316 | +0.34(+0.75%) |
Jun 04, 2014 | 44.33 | 45.18 | 44.33 | 45.17 | 2,071,047 | +0.38(+0.84%) |
Jun 03, 2014 | 44.43 | 44.97 | 44.36 | 44.79 | 1,567,559 | +0.19(+0.42%) |
Jun 02, 2014 | 44.37 | 44.85 | 44.05 | 44.60 | 1,630,399 | +0.29(+0.64%) |
May 30, 2014 | 43.88 | 44.38 | 43.86 | 44.32 | 1,579,899 | +0.43(+0.99%) |
May 29, 2014 | 43.98 | 44.13 | 43.44 | 43.89 | 1,265,238 | +0.36(+0.83%) |
May 28, 2014 | 43.51 | 43.63 | 43.02 | 43.52 | 1,886,321 | -0.08(-0.18%) |
May 27, 2014 | 44.28 | 44.47 | 43.57 | 43.60 | 1,600,356 | -0.66(-1.50%) |
May 23, 2014 | 44.13 | 44.26 | 44.26 | 44.26 | 1,755,034 | +0.63(+1.45%) |
May 22, 2014 | 43.64 | 44.78 | 42.87 | 43.63 | 2,318,044 | +0.49(+1.15%) |
May 21, 2014 | 43.33 | 43.73 | 42.73 | 43.14 | 2,576,828 | +0.28(+0.65%) |
May 20, 2014 | 44.53 | 44.53 | 42.81 | 42.86 | 3,175,436 | -1.90(-4.24%) |
May 19, 2014 | 44.52 | 44.84 | 44.45 | 44.76 | 1,280,346 | -0.03(-0.07%) |
May 16, 2014 | 44.07 | 44.80 | 44.03 | 44.79 | 2,017,048 | +0.89(+2.02%) |
May 15, 2014 | 44.13 | 44.21 | 43.48 | 43.90 | 2,099,854 | -0.56(-1.27%) |
May 14, 2014 | 44.43 | 44.61 | 44.17 | 44.47 | 1,605,202 | +0.03(+0.07%) |
May 13, 2014 | 44.14 | 44.72 | 44.01 | 44.43 | 1,599,060 | +0.27(+0.61%) |
May 12, 2014 | 43.69 | 44.53 | 43.50 | 44.16 | 1,902,913 | +0.70(+1.62%) |
May 09, 2014 | 43.31 | 43.59 | 43.09 | 43.46 | 2,027,996 | +0.27(+0.63%) |
May 08, 2014 | 42.43 | 43.75 | 42.41 | 43.19 | 4,885,884 | +1.96(+4.76%) |
May 07, 2014 | 41.58 | 41.73 | 40.95 | 41.23 | 2,786,967 | -0.32(-0.76%) |
May 06, 2014 | 41.86 | 41.89 | 41.18 | 41.55 | 2,697,216 | -0.63(-1.48%) |
May 05, 2014 | 42.05 | 42.21 | 41.71 | 42.17 | 1,153,915 | +0.01(+0.02%) |
May 02, 2014 | 41.99 | 42.47 | 41.86 | 42.16 | 1,357,145 | +0.28(+0.66%) |