Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.34 | 43.56 | 42.31 | 42.72 | 4,349,428 | -1.19(-2.70%) |
Jul 30, 2014 | 44.11 | 44.40 | 43.49 | 43.91 | 2,871,833 | +0.03(+0.06%) |
Jul 29, 2014 | 43.98 | 44.58 | 43.81 | 43.88 | 3,517,743 | -0.03(-0.08%) |
Jul 28, 2014 | 43.49 | 44.05 | 42.71 | 43.92 | 4,291,025 | +0.62(+1.44%) |
Jul 25, 2014 | 44.34 | 44.35 | 43.23 | 43.29 | 4,882,059 | -1.02(-2.30%) |
Jul 24, 2014 | 44.94 | 45.25 | 44.11 | 44.31 | 4,594,727 | -0.67(-1.50%) |
Jul 23, 2014 | 45.65 | 45.67 | 44.95 | 44.98 | 4,346,884 | -0.65(-1.42%) |
Jul 22, 2014 | 45.70 | 45.78 | 45.08 | 45.63 | 5,275,354 | -0.02(-0.04%) |
Jul 21, 2014 | 44.35 | 45.87 | 44.28 | 45.65 | 8,253,565 | +1.15(+2.59%) |
Jul 18, 2014 | 42.17 | 44.98 | 41.80 | 44.50 | 21,822,858 | +5.50(+14.09%) |
Jul 17, 2014 | 40.11 | 40.29 | 38.89 | 39.00 | 7,167,884 | -1.21(-3.01%) |
Jul 16, 2014 | 40.24 | 40.57 | 39.90 | 40.21 | 4,144,361 | +0.19(+0.48%) |
Jul 15, 2014 | 39.99 | 40.11 | 39.41 | 40.02 | 3,064,429 | +0.08(+0.19%) |
Jul 14, 2014 | 40.04 | 40.28 | 39.65 | 39.94 | 2,261,493 | +0.19(+0.49%) |
Jul 11, 2014 | 39.25 | 39.85 | 39.21 | 39.75 | 2,349,222 | +0.32(+0.81%) |
Jul 10, 2014 | 38.84 | 39.77 | 38.29 | 39.43 | 4,195,578 | -0.69(-1.72%) |
Jul 09, 2014 | 39.59 | 40.22 | 39.24 | 40.12 | 2,911,645 | +0.42(+1.06%) |
Jul 08, 2014 | 39.72 | 39.88 | 38.71 | 39.70 | 4,055,072 | -0.19(-0.46%) |
Jul 07, 2014 | 40.40 | 40.89 | 39.82 | 39.88 | 3,187,415 | -0.59(-1.46%) |
Jul 03, 2014 | 40.31 | 40.47 | 40.47 | 40.47 | 1,808,658 | +0.40(+0.99%) |
Jul 02, 2014 | 40.02 | 40.40 | 39.75 | 40.08 | 2,371,867 | -0.09(-0.23%) |
Jul 01, 2014 | 39.78 | 40.63 | 39.78 | 40.17 | 4,365,028 | +0.65(+1.64%) |
Jun 30, 2014 | 38.96 | 39.60 | 38.96 | 39.52 | 3,640,594 | +0.76(+1.95%) |
Jun 27, 2014 | 38.85 | 38.99 | 38.51 | 38.76 | 5,529,579 | -0.25(-0.65%) |
Jun 26, 2014 | 39.67 | 39.68 | 38.50 | 39.02 | 3,034,552 | -0.36(-0.92%) |
Jun 25, 2014 | 39.39 | 39.47 | 38.09 | 39.38 | 4,979,381 | -0.02(-0.04%) |
Jun 24, 2014 | 40.43 | 40.52 | 39.07 | 39.40 | 4,356,132 | -0.91(-2.26%) |
Jun 23, 2014 | 41.12 | 41.32 | 40.13 | 40.31 | 3,094,424 | -0.38(-0.93%) |
Jun 20, 2014 | 40.11 | 40.82 | 39.94 | 40.68 | 3,436,490 | +0.72(+1.81%) |
Jun 19, 2014 | 40.04 | 40.31 | 39.50 | 39.96 | 2,540,176 | -0.04(-0.11%) |
Jun 18, 2014 | 40.52 | 40.52 | 39.83 | 40.00 | 2,382,038 | -0.35(-0.87%) |
Jun 17, 2014 | 39.76 | 40.88 | 39.69 | 40.35 | 4,018,192 | +0.49(+1.22%) |
Jun 16, 2014 | 39.60 | 40.07 | 39.36 | 39.87 | 3,001,806 | +0.15(+0.38%) |
Jun 13, 2014 | 39.72 | 40.27 | 39.58 | 39.72 | 2,804,825 | +0.23(+0.58%) |
Jun 12, 2014 | 40.09 | 40.54 | 39.30 | 39.49 | 4,056,240 | -0.75(-1.86%) |
Jun 11, 2014 | 39.54 | 40.67 | 39.50 | 40.24 | 4,861,003 | +0.78(+1.98%) |
Jun 10, 2014 | 39.31 | 39.52 | 38.61 | 39.46 | 4,139,427 | +0.06(+0.15%) |
Jun 06, 2014 | 39.30 | 39.51 | 38.85 | 39.40 | 3,297,920 | +0.28(+0.71%) |
Jun 05, 2014 | 39.42 | 39.53 | 38.74 | 39.12 | 3,686,183 | -0.24(-0.60%) |
Jun 04, 2014 | 38.29 | 39.38 | 38.29 | 39.35 | 4,769,279 | +0.93(+2.43%) |
Jun 03, 2014 | 37.58 | 38.62 | 37.24 | 38.42 | 8,514,752 | +2.17(+5.99%) |
Jun 02, 2014 | 36.96 | 36.97 | 36.11 | 36.25 | 2,977,123 | -0.20(-0.55%) |
May 30, 2014 | 36.19 | 36.72 | 36.08 | 36.45 | 3,678,976 | +0.34(+0.93%) |
May 29, 2014 | 35.69 | 36.36 | 35.63 | 36.11 | 3,241,475 | +0.56(+1.59%) |
May 28, 2014 | 35.62 | 35.73 | 35.18 | 35.55 | 2,977,407 | +0.05(+0.15%) |
May 27, 2014 | 35.50 | 35.67 | 35.22 | 35.50 | 2,268,270 | +0.32(+0.92%) |
May 23, 2014 | 34.70 | 35.17 | 35.17 | 35.17 | 2,526,323 | +0.33(+0.94%) |
May 22, 2014 | 34.95 | 35.25 | 34.73 | 34.84 | 1,616,130 | +0.12(+0.34%) |
May 21, 2014 | 34.31 | 34.83 | 34.25 | 34.73 | 2,216,292 | +0.61(+1.80%) |
May 20, 2014 | 34.51 | 34.57 | 33.88 | 34.11 | 3,144,701 | -0.49(-1.41%) |
May 19, 2014 | 34.25 | 34.96 | 34.22 | 34.60 | 2,908,445 | +0.30(+0.88%) |
May 16, 2014 | 34.30 | 34.40 | 33.78 | 34.30 | 3,114,369 | -0.08(-0.22%) |
May 15, 2014 | 35.21 | 35.34 | 33.73 | 34.37 | 5,687,611 | -0.91(-2.58%) |
May 14, 2014 | 35.77 | 35.85 | 35.21 | 35.28 | 2,949,157 | -0.51(-1.41%) |
May 13, 2014 | 36.19 | 37.17 | 35.70 | 35.79 | 4,169,748 | -0.17(-0.47%) |
May 12, 2014 | 34.99 | 36.16 | 34.97 | 35.95 | 3,794,177 | +1.15(+3.31%) |
May 09, 2014 | 34.62 | 34.92 | 34.25 | 34.80 | 2,213,243 | +0.02(+0.05%) |
May 08, 2014 | 34.41 | 35.63 | 34.14 | 34.78 | 3,714,574 | +0.33(+0.95%) |
May 07, 2014 | 34.84 | 34.87 | 33.53 | 34.46 | 3,737,474 | -0.27(-0.77%) |
May 06, 2014 | 35.30 | 35.39 | 34.64 | 34.73 | 2,770,023 | -0.50(-1.43%) |
May 05, 2014 | 34.73 | 35.38 | 34.42 | 35.23 | 2,617,098 | +0.45(+1.30%) |
May 02, 2014 | 34.79 | 34.96 | 34.34 | 34.78 | 2,327,390 | +0.15(+0.44%) |