Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.93 | 44.15 | 42.88 | 43.30 | 4,291,202 | -1.20(-2.70%) |
Jul 30, 2014 | 44.71 | 45.01 | 44.09 | 44.50 | 2,833,387 | +0.03(+0.06%) |
Jul 29, 2014 | 44.58 | 45.19 | 44.41 | 44.48 | 3,470,651 | -0.03(-0.08%) |
Jul 28, 2014 | 44.08 | 44.65 | 43.29 | 44.51 | 4,233,580 | +0.63(+1.44%) |
Jul 25, 2014 | 44.94 | 44.96 | 43.81 | 43.88 | 4,816,702 | -1.03(-2.30%) |
Jul 24, 2014 | 45.55 | 45.86 | 44.71 | 44.91 | 4,533,217 | -0.68(-1.50%) |
Jul 23, 2014 | 46.27 | 46.29 | 45.56 | 45.59 | 4,288,692 | -0.66(-1.42%) |
Jul 22, 2014 | 46.32 | 46.41 | 45.69 | 46.25 | 5,204,732 | -0.02(-0.04%) |
Jul 21, 2014 | 44.96 | 46.49 | 44.88 | 46.27 | 8,143,074 | +1.17(+2.59%) |
Jul 18, 2014 | 42.75 | 45.59 | 42.37 | 45.10 | 21,530,714 | +5.57(+14.09%) |
Jul 17, 2014 | 40.66 | 40.83 | 39.42 | 39.53 | 7,071,927 | -1.23(-3.01%) |
Jul 16, 2014 | 40.78 | 41.12 | 40.44 | 40.76 | 4,088,880 | +0.20(+0.48%) |
Jul 15, 2014 | 40.53 | 40.66 | 39.95 | 40.56 | 3,023,406 | +0.08(+0.19%) |
Jul 14, 2014 | 40.58 | 40.83 | 40.19 | 40.49 | 2,231,218 | +0.20(+0.49%) |
Jul 11, 2014 | 39.79 | 40.39 | 39.74 | 40.29 | 2,317,772 | +0.32(+0.81%) |
Jul 10, 2014 | 39.37 | 40.31 | 38.81 | 39.96 | 4,139,411 | -0.70(-1.72%) |
Jul 09, 2014 | 40.13 | 40.77 | 39.78 | 40.66 | 2,872,667 | +0.43(+1.06%) |
Jul 08, 2014 | 40.26 | 40.42 | 39.24 | 40.24 | 4,000,786 | -0.19(-0.46%) |
Jul 07, 2014 | 40.95 | 41.45 | 40.36 | 40.43 | 3,144,745 | -0.60(-1.46%) |
Jul 03, 2014 | 40.86 | 41.02 | 41.02 | 41.02 | 1,784,445 | +0.40(+0.99%) |
Jul 02, 2014 | 40.56 | 40.95 | 40.29 | 40.62 | 2,340,115 | -0.09(-0.23%) |
Jul 01, 2014 | 40.32 | 41.18 | 40.32 | 40.72 | 4,306,592 | +0.66(+1.64%) |
Jun 30, 2014 | 39.49 | 40.14 | 39.49 | 40.06 | 3,591,857 | +0.77(+1.95%) |
Jun 27, 2014 | 39.38 | 39.52 | 39.03 | 39.29 | 5,455,554 | -0.26(-0.65%) |
Jun 26, 2014 | 40.20 | 40.22 | 39.03 | 39.55 | 2,993,929 | -0.37(-0.92%) |
Jun 25, 2014 | 39.92 | 40.01 | 38.61 | 39.91 | 4,912,721 | -0.02(-0.04%) |
Jun 24, 2014 | 40.98 | 41.07 | 39.60 | 39.93 | 4,297,816 | -0.92(-2.26%) |
Jun 23, 2014 | 41.68 | 41.88 | 40.67 | 40.85 | 3,052,999 | -0.38(-0.93%) |
Jun 20, 2014 | 40.66 | 41.37 | 40.49 | 41.24 | 3,390,485 | +0.73(+1.81%) |
Jun 19, 2014 | 40.58 | 40.86 | 40.03 | 40.50 | 2,506,171 | -0.04(-0.11%) |
Jun 18, 2014 | 41.07 | 41.07 | 40.37 | 40.54 | 2,350,149 | -0.36(-0.87%) |
Jun 17, 2014 | 40.30 | 41.43 | 40.23 | 40.90 | 3,964,400 | +0.49(+1.22%) |
Jun 16, 2014 | 40.14 | 40.61 | 39.90 | 40.41 | 2,961,620 | +0.15(+0.38%) |
Jun 13, 2014 | 40.26 | 40.82 | 40.12 | 40.25 | 2,767,276 | +0.23(+0.58%) |
Jun 12, 2014 | 40.63 | 41.09 | 39.83 | 40.02 | 4,001,939 | -0.76(-1.86%) |
Jun 11, 2014 | 40.08 | 41.22 | 40.03 | 40.78 | 4,795,928 | +0.79(+1.98%) |
Jun 10, 2014 | 39.85 | 40.06 | 39.14 | 39.99 | 4,084,013 | +0.06(+0.15%) |
Jun 06, 2014 | 39.83 | 40.04 | 39.38 | 39.93 | 3,253,770 | +0.28(+0.71%) |
Jun 05, 2014 | 39.96 | 40.07 | 39.27 | 39.65 | 3,636,835 | -0.24(-0.60%) |
Jun 04, 2014 | 38.81 | 39.91 | 38.81 | 39.89 | 4,705,432 | +0.95(+2.43%) |
Jun 03, 2014 | 38.09 | 39.15 | 37.75 | 38.94 | 8,400,765 | +2.20(+5.99%) |
Jun 02, 2014 | 37.46 | 37.47 | 36.60 | 36.74 | 2,937,268 | -0.20(-0.55%) |
May 30, 2014 | 36.68 | 37.22 | 36.57 | 36.95 | 3,629,726 | +0.34(+0.93%) |
May 29, 2014 | 36.18 | 36.85 | 36.11 | 36.60 | 3,198,081 | +0.57(+1.59%) |
May 28, 2014 | 36.10 | 36.21 | 35.66 | 36.03 | 2,937,548 | +0.06(+0.15%) |
May 27, 2014 | 35.98 | 36.15 | 35.70 | 35.98 | 2,237,905 | +0.33(+0.92%) |
May 23, 2014 | 35.17 | 35.65 | 35.65 | 35.65 | 2,492,503 | +0.33(+0.94%) |
May 22, 2014 | 35.43 | 35.73 | 35.20 | 35.32 | 1,594,495 | +0.12(+0.34%) |
May 21, 2014 | 34.78 | 35.31 | 34.71 | 35.20 | 2,186,622 | +0.62(+1.80%) |
May 20, 2014 | 34.97 | 35.04 | 34.33 | 34.57 | 3,102,602 | -0.49(-1.41%) |
May 19, 2014 | 34.72 | 35.44 | 34.68 | 35.07 | 2,869,510 | +0.31(+0.88%) |
May 16, 2014 | 34.77 | 34.86 | 34.24 | 34.76 | 3,072,677 | -0.08(-0.22%) |
May 15, 2014 | 35.69 | 35.82 | 34.19 | 34.84 | 5,611,470 | -0.92(-2.58%) |
May 14, 2014 | 36.25 | 36.34 | 35.69 | 35.76 | 2,909,677 | -0.51(-1.41%) |
May 13, 2014 | 36.68 | 37.68 | 36.19 | 36.27 | 4,113,927 | -0.17(-0.47%) |
May 12, 2014 | 35.47 | 36.66 | 35.44 | 36.44 | 3,743,384 | +1.17(+3.31%) |
May 09, 2014 | 35.09 | 35.39 | 34.71 | 35.27 | 2,183,614 | +0.02(+0.05%) |
May 08, 2014 | 34.87 | 36.12 | 34.60 | 35.26 | 3,664,847 | +0.33(+0.95%) |
May 07, 2014 | 35.32 | 35.34 | 33.99 | 34.92 | 3,687,440 | -0.27(-0.77%) |
May 06, 2014 | 35.78 | 35.87 | 35.11 | 35.20 | 2,732,941 | -0.51(-1.43%) |
May 05, 2014 | 35.20 | 35.86 | 34.89 | 35.71 | 2,582,063 | +0.46(+1.30%) |
May 02, 2014 | 35.26 | 35.43 | 34.81 | 35.25 | 2,296,233 | +0.15(+0.44%) |