Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.00 | 43.08 | 40.81 | 40.84 | 13,143,433 | -2.66(-6.12%) |
Jul 30, 2014 | 44.50 | 44.57 | 43.31 | 43.51 | 3,746,943 | -0.79(-1.79%) |
Jul 29, 2014 | 44.81 | 44.87 | 44.30 | 44.30 | 1,648,218 | -0.38(-0.84%) |
Jul 28, 2014 | 44.66 | 44.76 | 44.46 | 44.67 | 1,746,431 | +0.05(+0.11%) |
Jul 25, 2014 | 44.77 | 44.86 | 44.50 | 44.63 | 1,062,388 | -0.21(-0.47%) |
Jul 24, 2014 | 44.77 | 44.94 | 44.69 | 44.84 | 1,297,185 | +0.16(+0.37%) |
Jul 23, 2014 | 45.32 | 45.35 | 44.62 | 44.67 | 2,049,546 | -0.57(-1.25%) |
Jul 22, 2014 | 45.16 | 45.40 | 45.10 | 45.24 | 1,583,916 | +0.12(+0.26%) |
Jul 21, 2014 | 44.91 | 45.21 | 44.90 | 45.12 | 1,377,387 | -0.05(-0.11%) |
Jul 18, 2014 | 45.08 | 45.30 | 44.91 | 45.17 | 1,999,748 | +0.18(+0.39%) |
Jul 17, 2014 | 45.02 | 45.17 | 44.86 | 45.00 | 2,178,686 | -0.08(-0.17%) |
Jul 16, 2014 | 44.89 | 45.07 | 44.68 | 45.07 | 1,889,926 | +0.31(+0.70%) |
Jul 15, 2014 | 44.60 | 44.87 | 44.47 | 44.76 | 4,538,590 | -0.44(-0.97%) |
Jul 14, 2014 | 45.25 | 45.36 | 45.06 | 45.19 | 1,482,177 | +0.17(+0.38%) |
Jul 11, 2014 | 44.99 | 45.09 | 44.74 | 45.02 | 1,566,771 | +0.05(+0.11%) |
Jul 10, 2014 | 44.79 | 45.05 | 44.77 | 44.97 | 1,760,508 | -0.15(-0.33%) |
Jul 09, 2014 | 45.17 | 45.37 | 44.95 | 45.12 | 2,072,935 | +0.03(+0.06%) |
Jul 08, 2014 | 44.98 | 45.27 | 44.86 | 45.10 | 2,607,259 | +0.14(+0.30%) |
Jul 07, 2014 | 45.29 | 45.38 | 44.88 | 44.96 | 2,634,494 | -0.38(-0.83%) |
Jul 03, 2014 | 45.31 | 45.34 | 45.34 | 45.34 | 1,811,542 | +0.25(+0.54%) |
Jul 02, 2014 | 44.92 | 45.17 | 44.89 | 45.09 | 1,905,405 | +0.13(+0.29%) |
Jul 01, 2014 | 44.70 | 45.04 | 44.47 | 44.96 | 3,123,757 | +0.11(+0.24%) |
Jun 30, 2014 | 44.51 | 44.87 | 44.26 | 44.85 | 3,503,894 | +0.51(+1.14%) |
Jun 27, 2014 | 44.22 | 44.38 | 44.09 | 44.35 | 1,963,787 | +0.10(+0.22%) |
Jun 26, 2014 | 44.37 | 44.44 | 44.01 | 44.25 | 2,565,624 | -0.05(-0.12%) |
Jun 25, 2014 | 44.70 | 44.70 | 44.03 | 44.31 | 3,225,084 | -0.66(-1.47%) |
Jun 24, 2014 | 45.33 | 45.33 | 44.95 | 44.97 | 1,594,840 | -0.38(-0.84%) |
Jun 23, 2014 | 45.86 | 45.87 | 45.12 | 45.35 | 2,557,537 | -0.55(-1.20%) |
Jun 20, 2014 | 45.79 | 46.03 | 45.70 | 45.90 | 3,518,359 | +0.21(+0.46%) |
Jun 19, 2014 | 45.72 | 45.94 | 45.55 | 45.69 | 1,693,258 | +0.06(+0.13%) |
Jun 18, 2014 | 45.25 | 45.65 | 44.87 | 45.63 | 4,207,561 | +0.10(+0.21%) |
Jun 17, 2014 | 46.05 | 46.13 | 45.49 | 45.53 | 2,625,566 | -0.51(-1.10%) |
Jun 16, 2014 | 45.97 | 46.11 | 45.80 | 46.04 | 1,591,690 | +0.16(+0.34%) |
Jun 13, 2014 | 45.86 | 46.01 | 45.65 | 45.88 | 1,587,767 | -0.01(-0.03%) |
Jun 12, 2014 | 46.24 | 46.42 | 45.78 | 45.90 | 1,635,976 | -0.26(-0.56%) |
Jun 11, 2014 | 46.46 | 46.64 | 46.01 | 46.16 | 2,155,990 | -0.31(-0.66%) |
Jun 10, 2014 | 46.35 | 46.73 | 46.35 | 46.46 | 2,047,224 | -0.58(-1.23%) |
Jun 06, 2014 | 46.95 | 47.08 | 46.72 | 47.04 | 2,138,437 | +0.05(+0.10%) |
Jun 05, 2014 | 47.45 | 47.45 | 46.95 | 47.00 | 1,831,330 | -0.38(-0.79%) |
Jun 04, 2014 | 47.08 | 47.38 | 47.06 | 47.37 | 2,091,999 | +0.21(+0.45%) |
Jun 03, 2014 | 46.95 | 47.18 | 46.88 | 47.16 | 4,099,151 | -0.03(-0.06%) |
Jun 02, 2014 | 47.10 | 47.36 | 47.10 | 47.19 | 2,604,557 | +0.10(+0.20%) |
May 30, 2014 | 46.95 | 47.10 | 46.61 | 47.09 | 3,164,746 | +0.17(+0.36%) |
May 29, 2014 | 46.20 | 47.02 | 46.11 | 46.92 | 2,710,282 | +0.78(+1.69%) |
May 28, 2014 | 46.13 | 46.25 | 46.01 | 46.14 | 1,475,304 | +0.03(+0.06%) |
May 27, 2014 | 46.11 | 46.26 | 45.93 | 46.11 | 2,220,147 | +0.28(+0.62%) |
May 23, 2014 | 46.03 | 45.83 | 45.83 | 45.83 | 1,179,197 | -0.09(-0.21%) |
May 22, 2014 | 45.88 | 45.96 | 45.67 | 45.92 | 693,230 | -0.06(-0.13%) |
May 21, 2014 | 46.07 | 46.07 | 45.61 | 45.98 | 1,557,507 | +0.00(+0.00%) |
May 20, 2014 | 45.82 | 46.05 | 45.48 | 45.98 | 2,811,397 | +0.13(+0.28%) |
May 19, 2014 | 45.69 | 45.88 | 45.45 | 45.86 | 2,315,565 | +0.04(+0.09%) |
May 16, 2014 | 45.44 | 45.84 | 45.44 | 45.82 | 2,491,924 | +0.21(+0.46%) |
May 15, 2014 | 46.24 | 46.41 | 45.50 | 45.60 | 2,137,236 | -0.24(-0.52%) |
May 14, 2014 | 46.20 | 46.20 | 45.82 | 45.84 | 1,572,377 | -0.36(-0.78%) |
May 13, 2014 | 46.23 | 46.37 | 45.90 | 46.20 | 4,453,211 | -0.21(-0.45%) |
May 12, 2014 | 45.73 | 46.67 | 45.69 | 46.41 | 6,244,130 | +0.82(+1.80%) |
May 09, 2014 | 44.95 | 45.60 | 44.74 | 45.59 | 3,428,222 | +0.80(+1.79%) |
May 08, 2014 | 44.76 | 44.95 | 44.64 | 44.79 | 1,724,939 | -0.03(-0.06%) |
May 07, 2014 | 44.46 | 44.87 | 44.42 | 44.82 | 3,449,519 | +0.50(+1.12%) |
May 06, 2014 | 44.26 | 44.58 | 44.17 | 44.32 | 3,862,047 | +0.20(+0.45%) |
May 05, 2014 | 44.43 | 44.46 | 43.96 | 44.13 | 3,106,696 | -0.37(-0.84%) |
May 02, 2014 | 44.34 | 44.51 | 44.03 | 44.50 | 4,427,243 | +0.16(+0.35%) |