Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.97 | 45.00 | 44.21 | 44.22 | 20,756,496 | -0.95(-2.10%) |
Jul 30, 2014 | 45.26 | 45.46 | 44.94 | 45.17 | 15,412,218 | +0.21(+0.46%) |
Jul 29, 2014 | 45.34 | 45.34 | 44.81 | 44.96 | 17,604,138 | -0.42(-0.93%) |
Jul 28, 2014 | 45.19 | 45.44 | 44.99 | 45.39 | 16,150,305 | +0.14(+0.30%) |
Jul 25, 2014 | 45.18 | 45.45 | 45.12 | 45.25 | 13,694,195 | -0.12(-0.27%) |
Jul 24, 2014 | 45.29 | 45.51 | 45.23 | 45.37 | 12,838,355 | +0.13(+0.29%) |
Jul 23, 2014 | 45.06 | 45.39 | 44.87 | 45.24 | 14,454,701 | +0.25(+0.56%) |
Jul 22, 2014 | 44.80 | 45.09 | 44.76 | 44.99 | 13,521,289 | +0.33(+0.74%) |
Jul 21, 2014 | 44.57 | 44.79 | 44.40 | 44.66 | 11,920,558 | +0.01(+0.02%) |
Jul 18, 2014 | 44.73 | 44.84 | 44.40 | 44.65 | 16,698,074 | +0.28(+0.64%) |
Jul 17, 2014 | 44.90 | 45.13 | 44.29 | 44.37 | 22,186,270 | -0.65(-1.45%) |
Jul 16, 2014 | 44.86 | 45.23 | 44.71 | 45.02 | 25,294,316 | +0.34(+0.75%) |
Jul 15, 2014 | 44.44 | 45.00 | 44.29 | 44.68 | 47,173,476 | +1.52(+3.52%) |
Jul 14, 2014 | 43.35 | 43.58 | 43.09 | 43.16 | 18,097,316 | +0.38(+0.88%) |
Jul 11, 2014 | 42.40 | 42.87 | 42.32 | 42.79 | 13,350,278 | +0.18(+0.43%) |
Jul 10, 2014 | 42.22 | 42.79 | 42.14 | 42.60 | 16,215,089 | -0.35(-0.82%) |
Jul 09, 2014 | 42.85 | 43.03 | 42.64 | 42.96 | 14,179,493 | +0.20(+0.47%) |
Jul 08, 2014 | 43.21 | 43.30 | 42.66 | 42.76 | 23,882,098 | -0.70(-1.61%) |
Jul 07, 2014 | 43.62 | 43.70 | 43.25 | 43.45 | 18,144,332 | -0.29(-0.67%) |
Jul 03, 2014 | 43.88 | 43.75 | 43.75 | 43.75 | 16,431,878 | +0.06(+0.14%) |
Jul 02, 2014 | 43.91 | 44.07 | 43.57 | 43.68 | 25,024,060 | -0.46(-1.04%) |
Jul 01, 2014 | 43.82 | 44.47 | 43.77 | 44.14 | 18,824,896 | +0.27(+0.61%) |
Jun 30, 2014 | 43.74 | 44.00 | 43.69 | 43.88 | 15,206,117 | +0.07(+0.16%) |
Jun 27, 2014 | 43.65 | 43.94 | 43.59 | 43.81 | 13,367,045 | +0.11(+0.24%) |
Jun 26, 2014 | 43.66 | 43.78 | 43.10 | 43.70 | 15,567,160 | -0.11(-0.24%) |
Jun 25, 2014 | 43.57 | 43.97 | 43.30 | 43.81 | 19,482,494 | +0.08(+0.19%) |
Jun 24, 2014 | 44.07 | 44.26 | 43.63 | 43.72 | 16,161,180 | -0.59(-1.32%) |
Jun 23, 2014 | 43.81 | 44.33 | 43.59 | 44.31 | 21,021,946 | +0.49(+1.11%) |
Jun 20, 2014 | 43.93 | 43.99 | 43.67 | 43.82 | 22,491,350 | +0.19(+0.44%) |
Jun 19, 2014 | 43.93 | 43.93 | 43.56 | 43.63 | 15,245,241 | -0.37(-0.83%) |
Jun 18, 2014 | 43.62 | 44.02 | 43.37 | 44.00 | 18,017,610 | +0.27(+0.63%) |
Jun 17, 2014 | 43.24 | 43.85 | 43.16 | 43.72 | 14,684,025 | +0.42(+0.97%) |
Jun 16, 2014 | 43.29 | 43.37 | 42.89 | 43.30 | 14,496,018 | -0.13(-0.30%) |
Jun 13, 2014 | 43.43 | 43.91 | 43.31 | 43.43 | 15,817,406 | +0.00(+0.00%) |
Jun 12, 2014 | 43.46 | 43.72 | 43.30 | 43.43 | 15,325,951 | -0.18(-0.40%) |
Jun 11, 2014 | 43.77 | 44.01 | 43.38 | 43.61 | 18,667,826 | -0.48(-1.09%) |
Jun 10, 2014 | 43.76 | 44.12 | 43.70 | 44.09 | 15,117,116 | +0.71(+1.63%) |
Jun 06, 2014 | 43.22 | 43.50 | 43.14 | 43.38 | 20,223,910 | +0.26(+0.60%) |
Jun 05, 2014 | 42.57 | 43.14 | 42.25 | 43.12 | 22,054,140 | +0.72(+1.71%) |
Jun 04, 2014 | 42.28 | 42.43 | 42.07 | 42.40 | 12,774,041 | +0.06(+0.14%) |
Jun 03, 2014 | 41.95 | 42.38 | 41.95 | 42.34 | 11,991,350 | +0.19(+0.45%) |
Jun 02, 2014 | 42.38 | 42.38 | 41.90 | 42.15 | 12,344,159 | -0.17(-0.40%) |
May 30, 2014 | 42.32 | 42.55 | 42.12 | 42.31 | 15,747,642 | -0.11(-0.27%) |
May 29, 2014 | 42.45 | 42.58 | 42.18 | 42.43 | 15,393,994 | +0.21(+0.49%) |
May 28, 2014 | 41.95 | 42.34 | 41.88 | 42.22 | 14,932,297 | +0.24(+0.56%) |
May 27, 2014 | 41.69 | 42.20 | 41.64 | 41.99 | 19,020,400 | +0.46(+1.12%) |
May 23, 2014 | 41.54 | 41.52 | 41.52 | 41.52 | 14,283,610 | -0.03(-0.07%) |
May 22, 2014 | 41.25 | 41.58 | 41.13 | 41.55 | 8,899,662 | +0.34(+0.83%) |
May 21, 2014 | 41.16 | 41.58 | 41.10 | 41.21 | 17,339,434 | +0.30(+0.74%) |
May 20, 2014 | 40.91 | 41.15 | 40.67 | 40.91 | 22,133,578 | -0.08(-0.20%) |
May 19, 2014 | 40.42 | 41.05 | 40.40 | 40.99 | 15,790,560 | +0.40(+0.98%) |
May 16, 2014 | 40.68 | 40.75 | 40.33 | 40.59 | 26,256,102 | -0.15(-0.37%) |
May 15, 2014 | 41.27 | 41.27 | 40.62 | 40.75 | 25,912,588 | -0.65(-1.56%) |
May 14, 2014 | 41.61 | 41.65 | 41.35 | 41.39 | 13,553,912 | -0.20(-0.48%) |
May 13, 2014 | 41.68 | 41.75 | 41.50 | 41.59 | 16,167,053 | -0.02(-0.06%) |
May 12, 2014 | 41.32 | 41.65 | 41.14 | 41.61 | 16,837,784 | +0.49(+1.19%) |
May 09, 2014 | 41.29 | 41.35 | 40.87 | 41.13 | 16,240,334 | -0.27(-0.64%) |
May 08, 2014 | 41.27 | 41.52 | 41.16 | 41.39 | 21,130,082 | +0.24(+0.57%) |
May 07, 2014 | 40.78 | 41.21 | 40.54 | 41.16 | 24,272,202 | +0.54(+1.33%) |
May 06, 2014 | 41.15 | 41.16 | 40.60 | 40.62 | 32,740,022 | -0.67(-1.62%) |
May 05, 2014 | 41.03 | 41.68 | 40.89 | 41.29 | 33,096,786 | -1.04(-2.45%) |
May 02, 2014 | 42.51 | 42.92 | 42.22 | 42.32 | 19,900,786 | -0.11(-0.25%) |