Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.03 | 43.10 | 40.83 | 40.87 | 13,136,100 | -2.66(-6.12%) |
Jul 30, 2014 | 44.53 | 44.59 | 43.33 | 43.53 | 3,744,852 | -0.79(-1.79%) |
Jul 29, 2014 | 44.84 | 44.90 | 44.32 | 44.32 | 1,647,298 | -0.38(-0.84%) |
Jul 28, 2014 | 44.69 | 44.78 | 44.48 | 44.70 | 1,745,456 | +0.05(+0.11%) |
Jul 25, 2014 | 44.80 | 44.88 | 44.53 | 44.65 | 1,061,795 | -0.21(-0.47%) |
Jul 24, 2014 | 44.80 | 44.97 | 44.72 | 44.86 | 1,296,462 | +0.16(+0.37%) |
Jul 23, 2014 | 45.35 | 45.38 | 44.64 | 44.70 | 2,048,402 | -0.57(-1.25%) |
Jul 22, 2014 | 45.18 | 45.42 | 45.12 | 45.27 | 1,583,033 | +0.12(+0.26%) |
Jul 21, 2014 | 44.94 | 45.24 | 44.92 | 45.15 | 1,376,619 | -0.05(-0.11%) |
Jul 18, 2014 | 45.11 | 45.32 | 44.94 | 45.20 | 1,998,632 | +0.18(+0.39%) |
Jul 17, 2014 | 45.05 | 45.19 | 44.88 | 45.02 | 2,177,470 | -0.08(-0.17%) |
Jul 16, 2014 | 44.91 | 45.10 | 44.71 | 45.10 | 1,888,872 | +0.31(+0.70%) |
Jul 15, 2014 | 44.62 | 44.89 | 44.49 | 44.78 | 4,536,058 | -0.44(-0.97%) |
Jul 14, 2014 | 45.27 | 45.39 | 45.08 | 45.22 | 1,481,350 | +0.17(+0.38%) |
Jul 11, 2014 | 45.01 | 45.12 | 44.76 | 45.05 | 1,565,897 | +0.05(+0.11%) |
Jul 10, 2014 | 44.82 | 45.08 | 44.80 | 45.00 | 1,759,526 | -0.15(-0.33%) |
Jul 09, 2014 | 45.20 | 45.40 | 44.98 | 45.15 | 2,071,778 | +0.03(+0.06%) |
Jul 08, 2014 | 45.01 | 45.29 | 44.88 | 45.12 | 2,605,804 | +0.14(+0.30%) |
Jul 07, 2014 | 45.31 | 45.40 | 44.90 | 44.99 | 2,633,024 | -0.38(-0.83%) |
Jul 03, 2014 | 45.33 | 45.36 | 45.36 | 45.36 | 1,810,531 | +0.25(+0.55%) |
Jul 02, 2014 | 44.95 | 45.20 | 44.92 | 45.12 | 1,904,342 | +0.13(+0.29%) |
Jul 01, 2014 | 44.73 | 45.07 | 44.49 | 44.99 | 3,122,014 | +0.11(+0.24%) |
Jun 30, 2014 | 44.54 | 44.90 | 44.28 | 44.88 | 3,501,939 | +0.51(+1.14%) |
Jun 27, 2014 | 44.25 | 44.41 | 44.12 | 44.37 | 1,962,691 | +0.10(+0.22%) |
Jun 26, 2014 | 44.39 | 44.47 | 44.03 | 44.28 | 2,564,193 | -0.05(-0.12%) |
Jun 25, 2014 | 44.73 | 44.73 | 44.06 | 44.33 | 3,223,285 | -0.66(-1.47%) |
Jun 24, 2014 | 45.36 | 45.36 | 44.98 | 44.99 | 1,593,950 | -0.38(-0.84%) |
Jun 23, 2014 | 45.88 | 45.89 | 45.14 | 45.38 | 2,556,110 | -0.55(-1.20%) |
Jun 20, 2014 | 45.82 | 46.06 | 45.72 | 45.93 | 3,516,396 | +0.21(+0.46%) |
Jun 19, 2014 | 45.74 | 45.96 | 45.57 | 45.72 | 1,692,313 | +0.06(+0.13%) |
Jun 18, 2014 | 45.28 | 45.68 | 44.89 | 45.66 | 4,205,213 | +0.10(+0.21%) |
Jun 17, 2014 | 46.07 | 46.15 | 45.51 | 45.56 | 2,624,101 | -0.51(-1.10%) |
Jun 16, 2014 | 46.00 | 46.14 | 45.83 | 46.07 | 1,590,802 | +0.16(+0.34%) |
Jun 13, 2014 | 45.88 | 46.03 | 45.68 | 45.91 | 1,586,882 | -0.01(-0.03%) |
Jun 12, 2014 | 46.27 | 46.45 | 45.81 | 45.92 | 1,635,063 | -0.26(-0.56%) |
Jun 11, 2014 | 46.49 | 46.67 | 46.03 | 46.18 | 2,154,787 | -0.31(-0.66%) |
Jun 10, 2014 | 46.37 | 46.76 | 46.37 | 46.49 | 2,046,082 | -0.58(-1.23%) |
Jun 06, 2014 | 46.97 | 47.11 | 46.74 | 47.07 | 2,137,244 | +0.05(+0.10%) |
Jun 05, 2014 | 47.47 | 47.47 | 46.97 | 47.02 | 1,830,309 | -0.38(-0.79%) |
Jun 04, 2014 | 47.10 | 47.40 | 47.09 | 47.40 | 2,090,832 | +0.21(+0.45%) |
Jun 03, 2014 | 46.98 | 47.21 | 46.91 | 47.19 | 4,096,864 | -0.03(-0.06%) |
Jun 02, 2014 | 47.13 | 47.38 | 47.13 | 47.21 | 2,603,104 | +0.10(+0.20%) |
May 30, 2014 | 46.97 | 47.13 | 46.64 | 47.12 | 3,162,980 | +0.17(+0.36%) |
May 29, 2014 | 46.22 | 47.04 | 46.13 | 46.95 | 2,708,770 | +0.78(+1.69%) |
May 28, 2014 | 46.15 | 46.28 | 46.03 | 46.17 | 1,474,481 | +0.03(+0.06%) |
May 27, 2014 | 46.14 | 46.29 | 45.96 | 46.14 | 2,218,908 | +0.29(+0.62%) |
May 23, 2014 | 46.05 | 45.85 | 45.85 | 45.85 | 1,178,539 | -0.09(-0.21%) |
May 22, 2014 | 45.91 | 45.98 | 45.69 | 45.95 | 692,843 | -0.06(-0.13%) |
May 21, 2014 | 46.10 | 46.10 | 45.64 | 46.01 | 1,556,638 | +0.00(+0.00%) |
May 20, 2014 | 45.85 | 46.07 | 45.51 | 46.01 | 2,809,828 | +0.13(+0.28%) |
May 19, 2014 | 45.72 | 45.90 | 45.47 | 45.88 | 2,314,273 | +0.04(+0.09%) |
May 16, 2014 | 45.47 | 45.86 | 45.46 | 45.84 | 2,490,533 | +0.21(+0.46%) |
May 15, 2014 | 46.27 | 46.44 | 45.53 | 45.63 | 2,136,043 | -0.24(-0.52%) |
May 14, 2014 | 46.22 | 46.22 | 45.84 | 45.87 | 1,571,500 | -0.36(-0.78%) |
May 13, 2014 | 46.25 | 46.40 | 45.93 | 46.23 | 4,450,726 | -0.21(-0.45%) |
May 12, 2014 | 45.75 | 46.70 | 45.72 | 46.44 | 6,240,646 | +0.82(+1.80%) |
May 09, 2014 | 44.97 | 45.63 | 44.77 | 45.62 | 3,426,309 | +0.80(+1.79%) |
May 08, 2014 | 44.79 | 44.97 | 44.67 | 44.82 | 1,723,976 | -0.03(-0.06%) |
May 07, 2014 | 44.48 | 44.90 | 44.45 | 44.84 | 3,447,595 | +0.50(+1.12%) |
May 06, 2014 | 44.28 | 44.61 | 44.19 | 44.35 | 3,859,892 | +0.20(+0.45%) |
May 05, 2014 | 44.46 | 44.48 | 43.98 | 44.15 | 3,104,962 | -0.37(-0.84%) |
May 02, 2014 | 44.37 | 44.54 | 44.06 | 44.52 | 4,424,773 | +0.16(+0.35%) |