Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.03 | 44.18 | 43.44 | 43.48 | 2,466,815 | -0.82(-1.86%) |
Jul 30, 2014 | 43.77 | 44.33 | 43.66 | 44.30 | 2,646,286 | +0.67(+1.53%) |
Jul 29, 2014 | 44.00 | 44.17 | 43.62 | 43.63 | 1,121,366 | -0.33(-0.74%) |
Jul 28, 2014 | 43.87 | 44.05 | 43.67 | 43.96 | 1,528,913 | +0.10(+0.23%) |
Jul 25, 2014 | 44.18 | 44.46 | 43.76 | 43.86 | 1,516,259 | -0.48(-1.09%) |
Jul 24, 2014 | 43.57 | 44.61 | 43.57 | 44.34 | 3,909,664 | +0.92(+2.12%) |
Jul 23, 2014 | 43.10 | 43.50 | 43.02 | 43.42 | 2,499,847 | +0.38(+0.87%) |
Jul 22, 2014 | 43.17 | 43.25 | 42.89 | 43.05 | 2,399,200 | -0.06(-0.13%) |
Jul 21, 2014 | 43.22 | 43.29 | 43.02 | 43.10 | 2,394,257 | -0.15(-0.34%) |
Jul 18, 2014 | 43.78 | 43.92 | 42.66 | 43.25 | 5,005,677 | -0.46(-1.06%) |
Jul 17, 2014 | 44.26 | 44.50 | 43.71 | 43.71 | 3,723,992 | -0.76(-1.71%) |
Jul 16, 2014 | 44.55 | 44.75 | 44.10 | 44.47 | 2,858,339 | +0.04(+0.10%) |
Jul 15, 2014 | 44.27 | 44.51 | 44.10 | 44.43 | 2,005,779 | +0.00(+0.00%) |
Jul 14, 2014 | 44.35 | 44.90 | 44.24 | 44.43 | 2,365,065 | +0.29(+0.66%) |
Jul 11, 2014 | 44.56 | 44.66 | 44.06 | 44.14 | 3,409,017 | -0.45(-1.00%) |
Jul 10, 2014 | 44.45 | 44.85 | 44.17 | 44.58 | 2,361,857 | -0.21(-0.46%) |
Jul 09, 2014 | 44.49 | 44.95 | 44.42 | 44.79 | 2,848,810 | +0.38(+0.85%) |
Jul 08, 2014 | 44.69 | 44.73 | 44.25 | 44.41 | 1,571,721 | -0.35(-0.79%) |
Jul 07, 2014 | 44.67 | 44.99 | 44.62 | 44.77 | 1,192,083 | -0.20(-0.44%) |
Jul 03, 2014 | 44.76 | 44.97 | 44.97 | 44.97 | 1,121,318 | +0.23(+0.51%) |
Jul 02, 2014 | 44.86 | 45.03 | 44.63 | 44.74 | 1,884,714 | -0.23(-0.51%) |
Jul 01, 2014 | 44.73 | 45.16 | 44.68 | 44.97 | 1,602,653 | +0.26(+0.59%) |
Jun 30, 2014 | 44.52 | 44.78 | 44.38 | 44.71 | 2,211,343 | +0.20(+0.45%) |
Jun 27, 2014 | 44.27 | 44.64 | 44.12 | 44.51 | 1,695,245 | +0.21(+0.46%) |
Jun 26, 2014 | 44.58 | 44.63 | 44.10 | 44.30 | 1,703,002 | -0.29(-0.65%) |
Jun 25, 2014 | 44.03 | 44.69 | 44.03 | 44.59 | 1,553,358 | +0.43(+0.96%) |
Jun 24, 2014 | 44.36 | 44.68 | 44.13 | 44.17 | 1,453,421 | -0.29(-0.65%) |
Jun 23, 2014 | 44.19 | 44.50 | 44.00 | 44.46 | 2,162,772 | +0.35(+0.80%) |
Jun 20, 2014 | 44.23 | 44.30 | 43.99 | 44.10 | 3,806,778 | +0.04(+0.08%) |
Jun 19, 2014 | 44.33 | 44.35 | 43.84 | 44.07 | 1,937,579 | -0.18(-0.42%) |
Jun 18, 2014 | 44.02 | 44.34 | 43.71 | 44.25 | 2,162,951 | +0.37(+0.84%) |
Jun 17, 2014 | 43.67 | 44.07 | 43.56 | 43.88 | 2,044,709 | +0.10(+0.23%) |
Jun 16, 2014 | 43.55 | 44.10 | 43.48 | 43.78 | 2,088,527 | +0.04(+0.10%) |
Jun 13, 2014 | 43.92 | 43.92 | 43.61 | 43.74 | 1,658,868 | -0.20(-0.45%) |
Jun 12, 2014 | 44.41 | 44.53 | 43.85 | 43.94 | 1,739,728 | -0.67(-1.50%) |
Jun 11, 2014 | 44.66 | 44.75 | 44.42 | 44.61 | 1,846,936 | -0.23(-0.52%) |
Jun 10, 2014 | 45.05 | 45.16 | 44.81 | 44.84 | 1,237,650 | -0.13(-0.28%) |
Jun 06, 2014 | 45.41 | 45.47 | 44.94 | 44.97 | 1,899,566 | -0.25(-0.55%) |
Jun 05, 2014 | 44.82 | 45.26 | 44.38 | 45.21 | 2,610,876 | +0.20(+0.44%) |
Jun 04, 2014 | 44.80 | 45.12 | 44.56 | 45.02 | 1,290,073 | +0.16(+0.35%) |
Jun 03, 2014 | 44.81 | 44.91 | 44.58 | 44.86 | 1,562,681 | +0.04(+0.09%) |
Jun 02, 2014 | 44.59 | 44.93 | 44.39 | 44.82 | 1,246,735 | +0.28(+0.63%) |
May 30, 2014 | 44.37 | 44.82 | 44.27 | 44.54 | 1,948,074 | +0.24(+0.54%) |
May 29, 2014 | 44.48 | 44.48 | 44.15 | 44.30 | 1,066,546 | +0.00(+0.00%) |
May 28, 2014 | 44.52 | 44.56 | 44.01 | 44.30 | 1,902,533 | -0.15(-0.33%) |
May 27, 2014 | 44.59 | 44.86 | 44.37 | 44.44 | 1,349,860 | +0.12(+0.27%) |
May 23, 2014 | 44.19 | 44.32 | 44.32 | 44.32 | 1,290,080 | +0.16(+0.37%) |
May 22, 2014 | 43.95 | 44.21 | 43.74 | 44.16 | 1,003,278 | +0.26(+0.59%) |
May 21, 2014 | 43.89 | 44.11 | 43.68 | 43.90 | 1,387,450 | +0.08(+0.19%) |
May 20, 2014 | 44.37 | 44.46 | 43.68 | 43.82 | 2,777,275 | -0.77(-1.73%) |
May 19, 2014 | 44.30 | 44.78 | 44.30 | 44.59 | 1,459,746 | +0.23(+0.51%) |
May 16, 2014 | 44.02 | 44.37 | 43.81 | 44.36 | 1,883,396 | +0.29(+0.66%) |
May 15, 2014 | 44.43 | 44.43 | 43.67 | 44.07 | 1,639,708 | -0.51(-1.14%) |
May 14, 2014 | 45.02 | 45.06 | 44.49 | 44.58 | 1,920,065 | -0.33(-0.72%) |
May 13, 2014 | 44.78 | 45.22 | 44.78 | 44.90 | 2,513,434 | +0.52(+1.16%) |
May 12, 2014 | 43.84 | 44.55 | 43.65 | 44.39 | 2,274,787 | +0.74(+1.70%) |
May 09, 2014 | 43.42 | 43.73 | 42.80 | 43.65 | 2,547,927 | +0.00(+0.00%) |
May 08, 2014 | 43.09 | 43.91 | 42.90 | 43.65 | 2,910,294 | +0.57(+1.33%) |
May 07, 2014 | 43.33 | 43.38 | 42.53 | 43.07 | 1,705,262 | -0.13(-0.29%) |
May 06, 2014 | 43.29 | 43.50 | 43.01 | 43.20 | 1,967,553 | -0.13(-0.31%) |
May 05, 2014 | 43.08 | 43.46 | 42.74 | 43.33 | 1,571,602 | +0.11(+0.26%) |
May 02, 2014 | 43.37 | 43.77 | 43.13 | 43.22 | 2,009,963 | -0.01(-0.03%) |