Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.47 | 44.49 | 43.71 | 43.72 | 20,993,256 | -0.94(-2.10%) |
Jul 30, 2014 | 44.75 | 44.94 | 44.43 | 44.66 | 15,588,018 | +0.20(+0.46%) |
Jul 29, 2014 | 44.83 | 44.83 | 44.31 | 44.46 | 17,804,940 | -0.42(-0.93%) |
Jul 28, 2014 | 44.68 | 44.93 | 44.48 | 44.87 | 16,334,525 | +0.14(+0.30%) |
Jul 25, 2014 | 44.67 | 44.94 | 44.61 | 44.74 | 13,850,398 | -0.12(-0.27%) |
Jul 24, 2014 | 44.78 | 45.00 | 44.72 | 44.86 | 12,984,797 | +0.13(+0.29%) |
Jul 23, 2014 | 44.55 | 44.87 | 44.37 | 44.73 | 14,619,580 | +0.25(+0.56%) |
Jul 22, 2014 | 44.29 | 44.58 | 44.25 | 44.48 | 13,675,521 | +0.33(+0.74%) |
Jul 21, 2014 | 44.06 | 44.28 | 43.90 | 44.15 | 12,056,531 | +0.01(+0.02%) |
Jul 18, 2014 | 44.22 | 44.34 | 43.90 | 44.15 | 16,888,542 | +0.28(+0.64%) |
Jul 17, 2014 | 44.40 | 44.62 | 43.79 | 43.87 | 22,439,338 | -0.64(-1.45%) |
Jul 16, 2014 | 44.36 | 44.72 | 44.21 | 44.51 | 25,582,838 | +0.33(+0.76%) |
Jul 15, 2014 | 43.93 | 44.50 | 43.79 | 44.18 | 47,711,564 | +1.50(+3.52%) |
Jul 14, 2014 | 42.86 | 43.09 | 42.61 | 42.68 | 18,303,744 | +0.37(+0.88%) |
Jul 11, 2014 | 41.92 | 42.38 | 41.84 | 42.30 | 13,502,559 | +0.18(+0.43%) |
Jul 10, 2014 | 41.74 | 42.31 | 41.67 | 42.12 | 16,400,048 | -0.35(-0.82%) |
Jul 09, 2014 | 42.37 | 42.55 | 42.16 | 42.47 | 14,341,232 | +0.20(+0.47%) |
Jul 08, 2014 | 42.72 | 42.81 | 42.18 | 42.27 | 24,154,510 | -0.69(-1.61%) |
Jul 07, 2014 | 43.13 | 43.21 | 42.76 | 42.96 | 18,351,296 | -0.29(-0.67%) |
Jul 03, 2014 | 43.39 | 43.25 | 43.25 | 43.25 | 16,619,309 | +0.06(+0.14%) |
Jul 02, 2014 | 43.42 | 43.57 | 43.08 | 43.19 | 25,309,498 | -0.45(-1.04%) |
Jul 01, 2014 | 43.33 | 43.96 | 43.27 | 43.65 | 19,039,624 | +0.27(+0.61%) |
Jun 30, 2014 | 43.25 | 43.50 | 43.20 | 43.38 | 15,379,567 | +0.07(+0.16%) |
Jun 27, 2014 | 43.16 | 43.44 | 43.09 | 43.31 | 13,519,518 | +0.11(+0.24%) |
Jun 26, 2014 | 43.17 | 43.28 | 42.61 | 43.21 | 15,744,728 | -0.11(-0.24%) |
Jun 25, 2014 | 43.08 | 43.47 | 42.82 | 43.31 | 19,704,724 | +0.08(+0.19%) |
Jun 24, 2014 | 43.58 | 43.76 | 43.14 | 43.23 | 16,345,524 | -0.58(-1.32%) |
Jun 23, 2014 | 43.32 | 43.83 | 43.09 | 43.81 | 21,261,734 | +0.48(+1.11%) |
Jun 20, 2014 | 43.43 | 43.49 | 43.18 | 43.33 | 22,747,898 | +0.19(+0.44%) |
Jun 19, 2014 | 43.43 | 43.43 | 43.07 | 43.14 | 15,419,137 | -0.36(-0.83%) |
Jun 18, 2014 | 43.13 | 43.52 | 42.88 | 43.50 | 18,223,130 | +0.27(+0.63%) |
Jun 17, 2014 | 42.76 | 43.36 | 42.67 | 43.23 | 14,851,520 | +0.41(+0.97%) |
Jun 16, 2014 | 42.80 | 42.88 | 42.41 | 42.82 | 14,661,368 | -0.13(-0.30%) |
Jun 13, 2014 | 42.94 | 43.42 | 42.82 | 42.94 | 15,997,828 | +0.00(+0.00%) |
Jun 12, 2014 | 42.97 | 43.23 | 42.82 | 42.94 | 15,500,767 | -0.17(-0.40%) |
Jun 11, 2014 | 43.28 | 43.51 | 42.90 | 43.12 | 18,880,762 | -0.47(-1.09%) |
Jun 10, 2014 | 43.27 | 43.62 | 43.21 | 43.59 | 15,289,550 | +0.70(+1.63%) |
Jun 06, 2014 | 42.73 | 43.01 | 42.65 | 42.89 | 20,454,596 | +0.26(+0.60%) |
Jun 05, 2014 | 42.09 | 42.66 | 41.78 | 42.64 | 22,305,704 | +0.72(+1.71%) |
Jun 04, 2014 | 41.80 | 41.95 | 41.60 | 41.92 | 12,919,749 | +0.06(+0.14%) |
Jun 03, 2014 | 41.48 | 41.91 | 41.48 | 41.86 | 12,128,130 | +0.19(+0.45%) |
Jun 02, 2014 | 41.90 | 41.90 | 41.42 | 41.67 | 12,484,964 | -0.17(-0.40%) |
May 30, 2014 | 41.84 | 42.07 | 41.64 | 41.84 | 15,927,268 | -0.11(-0.27%) |
May 29, 2014 | 41.97 | 42.10 | 41.70 | 41.95 | 15,569,587 | +0.20(+0.49%) |
May 28, 2014 | 41.48 | 41.86 | 41.41 | 41.75 | 15,102,624 | +0.23(+0.56%) |
May 27, 2014 | 41.22 | 41.73 | 41.17 | 41.51 | 19,237,358 | +0.46(+1.12%) |
May 23, 2014 | 41.07 | 41.05 | 41.05 | 41.05 | 14,446,537 | -0.03(-0.07%) |
May 22, 2014 | 40.78 | 41.11 | 40.67 | 41.08 | 9,001,176 | +0.34(+0.83%) |
May 21, 2014 | 40.69 | 41.11 | 40.64 | 40.75 | 17,537,216 | +0.30(+0.74%) |
May 20, 2014 | 40.44 | 40.69 | 40.21 | 40.44 | 22,386,046 | -0.08(-0.20%) |
May 19, 2014 | 39.96 | 40.59 | 39.95 | 40.53 | 15,970,676 | +0.39(+0.98%) |
May 16, 2014 | 40.22 | 40.29 | 39.88 | 40.14 | 26,555,596 | -0.15(-0.37%) |
May 15, 2014 | 40.81 | 40.81 | 40.17 | 40.29 | 26,208,160 | -0.64(-1.56%) |
May 14, 2014 | 41.14 | 41.18 | 40.88 | 40.93 | 13,708,516 | -0.20(-0.48%) |
May 13, 2014 | 41.21 | 41.28 | 41.03 | 41.12 | 16,351,464 | -0.02(-0.05%) |
May 12, 2014 | 40.86 | 41.18 | 40.68 | 41.14 | 17,029,846 | +0.48(+1.19%) |
May 09, 2014 | 40.82 | 40.89 | 40.41 | 40.66 | 16,425,581 | -0.26(-0.64%) |
May 08, 2014 | 40.81 | 41.05 | 40.70 | 40.93 | 21,371,104 | +0.23(+0.57%) |
May 07, 2014 | 40.32 | 40.75 | 40.08 | 40.69 | 24,549,064 | +0.53(+1.33%) |
May 06, 2014 | 40.69 | 40.70 | 40.14 | 40.16 | 33,113,474 | -0.66(-1.62%) |
May 05, 2014 | 40.57 | 41.21 | 40.43 | 40.82 | 33,474,308 | -1.02(-2.45%) |
May 02, 2014 | 42.03 | 42.44 | 41.74 | 41.84 | 20,127,786 | -0.11(-0.25%) |