Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.75 | 40.86 | 39.82 | 39.88 | 7,814,114 | -0.92(-2.25%) |
Jul 30, 2014 | 40.81 | 41.32 | 40.75 | 40.80 | 4,188,797 | -0.14(-0.34%) |
Jul 29, 2014 | 41.20 | 41.40 | 40.93 | 40.94 | 3,148,925 | -0.07(-0.17%) |
Jul 28, 2014 | 41.50 | 41.52 | 40.77 | 41.01 | 4,644,020 | -0.58(-1.40%) |
Jul 25, 2014 | 41.52 | 41.91 | 41.33 | 41.59 | 3,767,157 | +0.04(+0.10%) |
Jul 24, 2014 | 42.45 | 42.48 | 41.52 | 41.55 | 8,681,774 | -1.24(-2.89%) |
Jul 23, 2014 | 43.00 | 43.07 | 42.58 | 42.79 | 3,407,822 | -0.38(-0.87%) |
Jul 22, 2014 | 42.74 | 43.29 | 42.62 | 43.17 | 3,348,960 | +0.47(+1.11%) |
Jul 21, 2014 | 42.28 | 42.75 | 41.94 | 42.69 | 4,857,274 | +0.36(+0.84%) |
Jul 18, 2014 | 42.80 | 43.11 | 42.32 | 42.34 | 5,341,256 | -0.47(-1.11%) |
Jul 17, 2014 | 43.83 | 43.95 | 42.78 | 42.81 | 5,970,808 | -1.14(-2.59%) |
Jul 16, 2014 | 43.23 | 43.99 | 43.04 | 43.95 | 3,999,648 | +0.83(+1.93%) |
Jul 15, 2014 | 42.99 | 43.49 | 42.33 | 43.12 | 5,263,380 | +0.23(+0.53%) |
Jul 14, 2014 | 42.55 | 43.03 | 42.44 | 42.89 | 3,098,676 | +0.48(+1.14%) |
Jul 11, 2014 | 42.53 | 42.81 | 42.24 | 42.40 | 4,779,156 | -0.36(-0.83%) |
Jul 10, 2014 | 42.59 | 43.04 | 42.24 | 42.76 | 5,203,977 | -0.56(-1.30%) |
Jul 09, 2014 | 42.94 | 43.35 | 42.70 | 43.32 | 3,793,427 | +0.35(+0.81%) |
Jul 08, 2014 | 43.08 | 43.18 | 42.52 | 42.98 | 6,848,947 | -0.46(-1.07%) |
Jul 07, 2014 | 43.99 | 44.06 | 43.40 | 43.44 | 2,875,988 | -0.40(-0.90%) |
Jul 03, 2014 | 44.21 | 43.84 | 43.84 | 43.84 | 2,417,164 | -0.38(-0.85%) |
Jul 02, 2014 | 44.14 | 44.53 | 43.79 | 44.21 | 4,515,321 | +0.07(+0.16%) |
Jul 01, 2014 | 44.56 | 44.70 | 43.94 | 44.14 | 4,250,747 | -0.38(-0.84%) |
Jun 30, 2014 | 43.93 | 44.71 | 43.82 | 44.52 | 3,787,032 | +0.49(+1.12%) |
Jun 27, 2014 | 43.31 | 44.09 | 43.27 | 44.03 | 2,667,374 | +0.41(+0.93%) |
Jun 26, 2014 | 44.21 | 44.27 | 42.87 | 43.62 | 4,691,352 | -0.64(-1.45%) |
Jun 25, 2014 | 44.08 | 44.51 | 43.96 | 44.26 | 3,918,924 | +0.05(+0.11%) |
Jun 24, 2014 | 45.37 | 45.42 | 44.06 | 44.21 | 5,323,541 | -1.27(-2.78%) |
Jun 23, 2014 | 45.28 | 45.60 | 44.99 | 45.48 | 4,094,602 | +0.61(+1.37%) |
Jun 20, 2014 | 44.32 | 45.13 | 44.24 | 44.87 | 5,488,606 | +0.64(+1.45%) |
Jun 19, 2014 | 44.29 | 44.49 | 44.01 | 44.22 | 3,249,323 | -0.19(-0.42%) |
Jun 18, 2014 | 44.40 | 44.59 | 43.89 | 44.41 | 4,607,497 | -0.17(-0.38%) |
Jun 17, 2014 | 43.97 | 44.64 | 43.70 | 44.58 | 4,873,496 | +0.36(+0.80%) |
Jun 16, 2014 | 43.84 | 44.58 | 43.52 | 44.22 | 5,862,748 | +0.40(+0.90%) |
Jun 13, 2014 | 43.54 | 43.84 | 43.14 | 43.83 | 4,162,811 | +0.52(+1.21%) |
Jun 12, 2014 | 42.08 | 43.31 | 42.01 | 43.30 | 5,184,155 | +1.45(+3.47%) |
Jun 11, 2014 | 41.74 | 41.91 | 41.53 | 41.85 | 2,851,646 | -0.26(-0.61%) |
Jun 10, 2014 | 42.40 | 42.46 | 42.01 | 42.11 | 3,622,903 | -0.04(-0.09%) |
Jun 06, 2014 | 41.79 | 42.33 | 41.72 | 42.15 | 3,530,417 | +0.31(+0.73%) |
Jun 05, 2014 | 41.33 | 41.87 | 40.94 | 41.84 | 3,702,335 | +0.44(+1.07%) |
Jun 04, 2014 | 41.36 | 41.55 | 41.23 | 41.40 | 2,638,259 | -0.22(-0.52%) |
Jun 03, 2014 | 41.21 | 41.70 | 40.98 | 41.61 | 4,109,819 | +0.46(+1.13%) |
Jun 02, 2014 | 41.78 | 41.88 | 41.08 | 41.15 | 5,723,642 | -0.86(-2.05%) |
May 30, 2014 | 41.78 | 42.27 | 41.47 | 42.01 | 3,508,701 | +0.12(+0.28%) |
May 29, 2014 | 41.71 | 42.24 | 41.61 | 41.89 | 5,075,523 | +0.35(+0.83%) |
May 28, 2014 | 42.00 | 42.07 | 40.95 | 41.54 | 5,739,307 | -1.32(-3.09%) |
May 27, 2014 | 42.55 | 42.88 | 42.36 | 42.87 | 5,973,029 | +0.80(+1.90%) |
May 23, 2014 | 42.16 | 42.07 | 42.07 | 42.07 | 3,438,122 | -0.04(-0.08%) |
May 22, 2014 | 41.52 | 42.19 | 41.52 | 42.10 | 2,306,433 | +0.64(+1.54%) |
May 21, 2014 | 41.02 | 41.48 | 40.97 | 41.47 | 3,482,831 | +0.64(+1.57%) |
May 20, 2014 | 41.03 | 41.20 | 40.62 | 40.82 | 2,901,500 | -0.14(-0.34%) |
May 19, 2014 | 41.28 | 41.37 | 40.92 | 40.96 | 4,328,786 | -0.17(-0.41%) |
May 16, 2014 | 41.14 | 41.26 | 40.67 | 41.13 | 4,141,200 | -0.15(-0.36%) |
May 15, 2014 | 41.66 | 41.66 | 40.81 | 41.28 | 4,800,037 | -0.44(-1.07%) |
May 14, 2014 | 41.71 | 42.01 | 41.61 | 41.72 | 2,758,648 | -0.12(-0.28%) |
May 13, 2014 | 41.90 | 42.02 | 41.60 | 41.84 | 3,891,544 | -0.19(-0.45%) |
May 12, 2014 | 41.52 | 42.08 | 41.23 | 42.03 | 4,157,023 | +0.76(+1.84%) |
May 09, 2014 | 41.35 | 41.66 | 40.80 | 41.27 | 6,436,651 | +0.27(+0.65%) |
May 08, 2014 | 44.05 | 44.29 | 40.93 | 41.00 | 13,178,039 | -1.84(-4.29%) |
May 07, 2014 | 42.30 | 42.87 | 41.86 | 42.84 | 4,552,994 | +0.27(+0.63%) |
May 06, 2014 | 42.50 | 42.67 | 42.01 | 42.57 | 3,867,221 | +0.21(+0.49%) |
May 05, 2014 | 42.16 | 42.87 | 42.09 | 42.36 | 2,823,060 | -0.14(-0.33%) |
May 02, 2014 | 42.15 | 42.91 | 42.02 | 42.50 | 3,992,067 | +0.64(+1.54%) |