Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.22 | 41.70 | 40.86 | 41.65 | 29,522,204 | -2.16(-4.93%) |
Jul 30, 2014 | 44.37 | 44.45 | 43.69 | 43.81 | 8,775,483 | -0.49(-1.10%) |
Jul 29, 2014 | 44.69 | 45.06 | 44.30 | 44.30 | 6,194,323 | -0.21(-0.47%) |
Jul 28, 2014 | 44.52 | 44.65 | 44.28 | 44.51 | 5,647,159 | +0.07(+0.16%) |
Jul 25, 2014 | 44.34 | 44.65 | 44.34 | 44.43 | 5,311,518 | +0.12(+0.27%) |
Jul 24, 2014 | 45.01 | 45.01 | 44.25 | 44.31 | 9,881,824 | -0.52(-1.16%) |
Jul 23, 2014 | 45.27 | 45.33 | 44.83 | 44.84 | 9,591,890 | -0.08(-0.17%) |
Jul 22, 2014 | 44.77 | 45.10 | 44.59 | 44.91 | 7,443,935 | +0.43(+0.96%) |
Jul 21, 2014 | 45.87 | 45.87 | 44.47 | 44.49 | 14,061,200 | -1.97(-4.25%) |
Jul 18, 2014 | 46.29 | 47.09 | 46.24 | 46.46 | 8,367,058 | +0.25(+0.53%) |
Jul 17, 2014 | 48.36 | 48.61 | 46.00 | 46.22 | 21,389,740 | -3.42(-6.89%) |
Jul 16, 2014 | 50.00 | 50.08 | 49.55 | 49.64 | 5,664,131 | -0.28(-0.57%) |
Jul 15, 2014 | 50.00 | 50.16 | 49.63 | 49.92 | 4,462,938 | -0.07(-0.13%) |
Jul 14, 2014 | 49.72 | 50.07 | 49.56 | 49.98 | 3,284,218 | +0.56(+1.14%) |
Jul 11, 2014 | 49.49 | 49.66 | 49.16 | 49.42 | 2,138,532 | -0.07(-0.15%) |
Jul 10, 2014 | 49.48 | 49.64 | 49.19 | 49.49 | 2,812,008 | -0.46(-0.91%) |
Jul 09, 2014 | 49.09 | 50.07 | 49.06 | 49.95 | 5,047,195 | +0.78(+1.59%) |
Jul 08, 2014 | 49.20 | 49.42 | 48.91 | 49.17 | 5,026,007 | +0.01(+0.01%) |
Jul 07, 2014 | 49.24 | 49.28 | 48.64 | 49.16 | 2,892,241 | -0.12(-0.24%) |
Jul 03, 2014 | 48.96 | 49.28 | 49.28 | 49.28 | 2,068,880 | +0.34(+0.70%) |
Jul 02, 2014 | 48.78 | 49.12 | 48.73 | 48.94 | 2,406,747 | +0.23(+0.47%) |
Jul 01, 2014 | 48.76 | 48.96 | 48.58 | 48.71 | 3,892,932 | +0.20(+0.42%) |
Jun 30, 2014 | 48.87 | 48.87 | 48.39 | 48.51 | 3,386,017 | -0.42(-0.87%) |
Jun 27, 2014 | 48.80 | 49.01 | 48.53 | 48.94 | 3,108,302 | +0.11(+0.23%) |
Jun 26, 2014 | 48.99 | 49.07 | 48.50 | 48.82 | 3,567,225 | -0.16(-0.32%) |
Jun 25, 2014 | 48.15 | 49.05 | 48.01 | 48.98 | 4,870,635 | +0.82(+1.71%) |
Jun 24, 2014 | 47.99 | 48.49 | 47.93 | 48.15 | 2,662,559 | -0.01(-0.01%) |
Jun 23, 2014 | 48.15 | 48.24 | 47.86 | 48.16 | 2,907,426 | +0.07(+0.14%) |
Jun 20, 2014 | 48.02 | 48.16 | 47.85 | 48.09 | 3,944,766 | +0.08(+0.16%) |
Jun 19, 2014 | 47.76 | 48.18 | 47.69 | 48.02 | 3,775,426 | +0.41(+0.87%) |
Jun 18, 2014 | 47.52 | 47.66 | 47.12 | 47.60 | 1,616,237 | +0.11(+0.24%) |
Jun 17, 2014 | 47.15 | 47.52 | 47.05 | 47.49 | 2,310,395 | +0.23(+0.49%) |
Jun 16, 2014 | 47.12 | 47.28 | 47.00 | 47.26 | 1,818,246 | -0.08(-0.16%) |
Jun 13, 2014 | 47.04 | 47.42 | 46.75 | 47.33 | 2,892,221 | +0.27(+0.58%) |
Jun 12, 2014 | 47.54 | 47.72 | 46.98 | 47.06 | 3,237,781 | -0.45(-0.96%) |
Jun 11, 2014 | 47.23 | 47.57 | 47.11 | 47.51 | 2,476,025 | +0.08(+0.16%) |
Jun 10, 2014 | 47.54 | 47.67 | 47.23 | 47.44 | 2,165,756 | -0.35(-0.74%) |
Jun 06, 2014 | 47.38 | 47.79 | 47.22 | 47.79 | 3,796,312 | +0.53(+1.11%) |
Jun 05, 2014 | 47.12 | 47.40 | 46.93 | 47.26 | 2,864,055 | +0.25(+0.52%) |
Jun 04, 2014 | 46.98 | 47.04 | 46.66 | 47.02 | 3,485,675 | +0.03(+0.06%) |
Jun 03, 2014 | 46.59 | 47.05 | 46.42 | 46.99 | 4,532,475 | +0.32(+0.68%) |
Jun 02, 2014 | 45.98 | 46.69 | 45.98 | 46.67 | 2,693,145 | +0.48(+1.05%) |
May 30, 2014 | 45.91 | 46.24 | 45.79 | 46.19 | 4,840,554 | +0.35(+0.77%) |
May 29, 2014 | 45.95 | 46.12 | 45.61 | 45.83 | 3,732,871 | -0.13(-0.29%) |
May 28, 2014 | 45.41 | 46.12 | 45.21 | 45.97 | 4,912,240 | +0.46(+1.01%) |
May 27, 2014 | 44.94 | 45.62 | 44.83 | 45.51 | 3,667,742 | +0.84(+1.87%) |
May 23, 2014 | 44.73 | 44.67 | 44.67 | 44.67 | 2,938,614 | -0.12(-0.26%) |
May 22, 2014 | 44.59 | 44.89 | 44.42 | 44.79 | 1,692,232 | +0.18(+0.39%) |
May 21, 2014 | 44.77 | 44.77 | 44.44 | 44.61 | 2,839,043 | +0.01(+0.01%) |
May 20, 2014 | 44.66 | 45.12 | 44.39 | 44.60 | 4,632,346 | +0.04(+0.08%) |
May 19, 2014 | 44.54 | 44.65 | 44.30 | 44.57 | 3,119,110 | -0.13(-0.28%) |
May 16, 2014 | 44.64 | 44.81 | 44.44 | 44.69 | 3,575,358 | -0.04(-0.08%) |
May 15, 2014 | 45.36 | 45.42 | 44.25 | 44.73 | 5,305,308 | -0.59(-1.30%) |
May 14, 2014 | 45.78 | 45.90 | 45.20 | 45.32 | 2,216,258 | -0.36(-0.80%) |
May 13, 2014 | 45.79 | 45.91 | 45.56 | 45.69 | 3,028,980 | +0.20(+0.45%) |
May 12, 2014 | 45.66 | 45.77 | 45.33 | 45.48 | 4,053,981 | -0.12(-0.26%) |
May 09, 2014 | 45.57 | 45.61 | 45.10 | 45.60 | 2,607,921 | +0.23(+0.51%) |
May 08, 2014 | 45.27 | 45.68 | 45.24 | 45.37 | 4,370,505 | +0.10(+0.22%) |
May 07, 2014 | 45.48 | 45.52 | 45.08 | 45.27 | 3,483,682 | -0.05(-0.11%) |
May 06, 2014 | 45.57 | 45.97 | 45.30 | 45.31 | 3,230,582 | -0.27(-0.59%) |
May 05, 2014 | 45.41 | 45.65 | 45.11 | 45.58 | 2,647,574 | +0.06(+0.13%) |
May 02, 2014 | 45.67 | 45.98 | 45.49 | 45.52 | 3,895,471 | -0.03(-0.07%) |