Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.58 | 45.58 | 44.52 | 44.53 | 9,434,029 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.05 | 45.69 | 45.87 | 4,920,760 | +0.21(+0.46%) |
Jul 29, 2014 | 45.10 | 45.82 | 45.06 | 45.66 | 5,103,471 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.27 | 44.83 | 45.06 | 5,367,945 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.50 | 45.05 | 45.13 | 3,518,502 | -0.45(-0.98%) |
Jul 24, 2014 | 45.39 | 45.63 | 45.15 | 45.57 | 4,673,051 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.46 | 44.36 | 45.38 | 8,205,523 | +1.01(+2.27%) |
Jul 22, 2014 | 44.40 | 44.48 | 44.19 | 44.37 | 4,740,351 | +0.06(+0.13%) |
Jul 21, 2014 | 44.82 | 44.85 | 44.12 | 44.31 | 5,509,557 | -0.53(-1.18%) |
Jul 18, 2014 | 44.70 | 44.87 | 44.46 | 44.84 | 6,338,554 | +0.22(+0.49%) |
Jul 17, 2014 | 44.83 | 44.98 | 44.51 | 44.63 | 6,099,574 | -0.31(-0.70%) |
Jul 16, 2014 | 45.39 | 45.39 | 44.70 | 44.94 | 9,342,171 | -0.43(-0.94%) |
Jul 15, 2014 | 45.25 | 45.37 | 45.01 | 45.37 | 7,657,175 | +0.40(+0.88%) |
Jul 14, 2014 | 44.94 | 44.98 | 44.80 | 44.97 | 5,097,587 | +0.13(+0.30%) |
Jul 11, 2014 | 44.81 | 44.87 | 44.57 | 44.84 | 4,160,959 | +0.05(+0.12%) |
Jul 10, 2014 | 44.43 | 44.82 | 44.43 | 44.78 | 5,085,180 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.98 | 44.51 | 44.87 | 5,722,477 | +0.19(+0.42%) |
Jul 08, 2014 | 44.65 | 44.79 | 44.37 | 44.69 | 6,131,507 | -0.14(-0.32%) |
Jul 07, 2014 | 44.36 | 44.87 | 44.26 | 44.83 | 6,550,281 | +0.36(+0.81%) |
Jul 03, 2014 | 44.18 | 44.47 | 44.47 | 44.47 | 4,033,985 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.16 | 43.64 | 43.92 | 4,096,820 | +0.30(+0.69%) |
Jul 01, 2014 | 43.63 | 43.68 | 43.30 | 43.62 | 5,042,813 | +0.31(+0.72%) |
Jun 30, 2014 | 43.41 | 43.71 | 43.22 | 43.30 | 6,509,509 | -0.13(-0.29%) |
Jun 27, 2014 | 43.17 | 43.58 | 43.15 | 43.43 | 11,329,583 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,736,418 | -0.14(-0.33%) |
Jun 25, 2014 | 43.72 | 43.72 | 43.28 | 43.39 | 8,014,092 | -0.48(-1.09%) |
Jun 24, 2014 | 43.48 | 43.98 | 43.36 | 43.86 | 5,851,710 | +0.21(+0.48%) |
Jun 23, 2014 | 43.43 | 43.68 | 43.38 | 43.65 | 4,989,581 | +0.10(+0.22%) |
Jun 20, 2014 | 43.87 | 43.95 | 43.41 | 43.56 | 6,944,222 | -0.34(-0.77%) |
Jun 19, 2014 | 43.88 | 44.33 | 43.86 | 43.89 | 5,219,379 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.43 | 43.86 | 4,973,800 | +0.40(+0.91%) |
Jun 17, 2014 | 43.04 | 43.80 | 42.97 | 43.47 | 8,824,527 | +0.32(+0.74%) |
Jun 16, 2014 | 42.77 | 43.18 | 42.64 | 43.15 | 7,033,199 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.63 | 42.77 | 4,976,824 | -0.01(-0.02%) |
Jun 12, 2014 | 42.70 | 42.86 | 42.68 | 42.77 | 7,302,686 | +0.12(+0.28%) |
Jun 11, 2014 | 42.38 | 42.83 | 42.30 | 42.65 | 7,152,480 | +0.16(+0.39%) |
Jun 10, 2014 | 43.03 | 43.03 | 42.35 | 42.49 | 8,841,929 | -0.61(-1.42%) |
Jun 06, 2014 | 42.97 | 43.19 | 42.96 | 43.10 | 4,780,363 | +0.14(+0.33%) |
Jun 05, 2014 | 42.79 | 43.18 | 42.66 | 42.96 | 6,029,793 | +0.23(+0.54%) |
Jun 04, 2014 | 42.32 | 42.74 | 42.22 | 42.73 | 4,856,724 | +0.29(+0.69%) |
Jun 03, 2014 | 42.24 | 42.56 | 42.06 | 42.44 | 6,045,635 | +0.22(+0.53%) |
Jun 02, 2014 | 42.52 | 42.62 | 42.18 | 42.21 | 4,983,336 | -0.20(-0.48%) |
May 30, 2014 | 41.79 | 42.53 | 41.76 | 42.41 | 8,447,980 | +0.66(+1.57%) |
May 29, 2014 | 41.40 | 41.82 | 41.32 | 41.76 | 6,452,330 | +0.40(+0.98%) |
May 28, 2014 | 41.85 | 41.85 | 41.29 | 41.35 | 7,791,365 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.81 | 41.41 | 41.67 | 7,546,913 | +0.06(+0.14%) |
May 23, 2014 | 41.96 | 41.61 | 41.61 | 41.61 | 10,138,225 | -0.09(-0.22%) |
May 22, 2014 | 42.65 | 42.67 | 41.56 | 41.70 | 11,422,073 | -1.04(-2.43%) |
May 21, 2014 | 42.59 | 42.93 | 41.94 | 42.74 | 19,807,228 | +0.44(+1.04%) |
May 20, 2014 | 43.28 | 43.30 | 42.24 | 42.30 | 12,540,777 | -1.26(-2.88%) |
May 19, 2014 | 43.47 | 43.71 | 43.37 | 43.56 | 4,916,851 | +0.06(+0.14%) |
May 16, 2014 | 43.24 | 43.64 | 43.11 | 43.50 | 8,640,455 | +0.34(+0.79%) |
May 15, 2014 | 43.46 | 43.52 | 42.87 | 43.16 | 11,101,952 | -0.81(-1.84%) |
May 14, 2014 | 44.18 | 44.36 | 43.82 | 43.96 | 5,762,965 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.40 | 43.88 | 44.18 | 6,606,256 | -0.06(-0.13%) |
May 12, 2014 | 43.98 | 44.29 | 43.96 | 44.24 | 5,004,962 | +0.38(+0.86%) |
May 09, 2014 | 43.24 | 43.95 | 43.24 | 43.86 | 8,432,210 | +0.60(+1.39%) |
May 08, 2014 | 43.24 | 43.59 | 43.01 | 43.26 | 9,179,030 | +0.14(+0.33%) |
May 07, 2014 | 42.92 | 43.21 | 42.77 | 43.12 | 8,660,818 | +0.36(+0.85%) |
May 06, 2014 | 43.94 | 43.98 | 42.73 | 42.76 | 17,860,950 | -1.65(-3.72%) |
May 05, 2014 | 45.26 | 45.69 | 44.22 | 44.41 | 21,805,044 | -1.59(-3.45%) |
May 02, 2014 | 45.89 | 46.46 | 45.79 | 46.00 | 4,615,771 | +0.20(+0.44%) |