Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.95 | 44.17 | 42.90 | 43.31 | 4,289,863 | -1.20(-2.70%) |
Jul 30, 2014 | 44.72 | 45.02 | 44.10 | 44.52 | 2,832,503 | +0.03(+0.06%) |
Jul 29, 2014 | 44.59 | 45.20 | 44.42 | 44.49 | 3,469,568 | -0.03(-0.08%) |
Jul 28, 2014 | 44.09 | 44.66 | 43.31 | 44.53 | 4,232,260 | +0.63(+1.44%) |
Jul 25, 2014 | 44.95 | 44.97 | 43.83 | 43.89 | 4,815,200 | -1.03(-2.30%) |
Jul 24, 2014 | 45.57 | 45.87 | 44.72 | 44.93 | 4,531,803 | -0.68(-1.50%) |
Jul 23, 2014 | 46.28 | 46.30 | 45.58 | 45.61 | 4,287,354 | -0.66(-1.42%) |
Jul 22, 2014 | 46.33 | 46.42 | 45.70 | 46.27 | 5,203,109 | -0.02(-0.04%) |
Jul 21, 2014 | 44.97 | 46.51 | 44.90 | 46.28 | 8,140,534 | +1.17(+2.59%) |
Jul 18, 2014 | 42.76 | 45.61 | 42.38 | 45.11 | 21,523,998 | +5.57(+14.09%) |
Jul 17, 2014 | 40.67 | 40.85 | 39.43 | 39.54 | 7,069,721 | -1.23(-3.01%) |
Jul 16, 2014 | 40.80 | 41.13 | 40.46 | 40.77 | 4,087,605 | +0.20(+0.48%) |
Jul 15, 2014 | 40.54 | 40.67 | 39.96 | 40.57 | 3,022,463 | +0.08(+0.19%) |
Jul 14, 2014 | 40.59 | 40.84 | 40.20 | 40.50 | 2,230,522 | +0.20(+0.49%) |
Jul 11, 2014 | 39.80 | 40.40 | 39.75 | 40.30 | 2,317,049 | +0.32(+0.81%) |
Jul 10, 2014 | 39.38 | 40.33 | 38.83 | 39.98 | 4,138,120 | -0.70(-1.72%) |
Jul 09, 2014 | 40.14 | 40.78 | 39.79 | 40.68 | 2,871,771 | +0.43(+1.06%) |
Jul 08, 2014 | 40.28 | 40.43 | 39.25 | 40.25 | 3,999,539 | -0.19(-0.46%) |
Jul 07, 2014 | 40.96 | 41.46 | 40.37 | 40.44 | 3,143,764 | -0.60(-1.46%) |
Jul 03, 2014 | 40.87 | 41.04 | 41.04 | 41.04 | 1,783,889 | +0.40(+0.99%) |
Jul 02, 2014 | 40.57 | 40.96 | 40.30 | 40.63 | 2,339,385 | -0.09(-0.23%) |
Jul 01, 2014 | 40.34 | 41.20 | 40.34 | 40.73 | 4,305,249 | +0.66(+1.64%) |
Jun 30, 2014 | 39.50 | 40.15 | 39.50 | 40.07 | 3,590,737 | +0.77(+1.95%) |
Jun 27, 2014 | 39.39 | 39.53 | 39.05 | 39.30 | 5,453,853 | -0.26(-0.65%) |
Jun 26, 2014 | 40.22 | 40.23 | 39.04 | 39.56 | 2,992,995 | -0.37(-0.92%) |
Jun 25, 2014 | 39.93 | 40.02 | 38.62 | 39.93 | 4,911,189 | -0.02(-0.04%) |
Jun 24, 2014 | 40.99 | 41.09 | 39.61 | 39.94 | 4,296,475 | -0.92(-2.26%) |
Jun 23, 2014 | 41.69 | 41.90 | 40.69 | 40.86 | 3,052,046 | -0.38(-0.93%) |
Jun 20, 2014 | 40.67 | 41.39 | 40.50 | 41.25 | 3,389,428 | +0.73(+1.81%) |
Jun 19, 2014 | 40.59 | 40.87 | 40.05 | 40.51 | 2,505,389 | -0.04(-0.11%) |
Jun 18, 2014 | 41.08 | 41.08 | 40.39 | 40.56 | 2,349,416 | -0.36(-0.87%) |
Jun 17, 2014 | 40.31 | 41.45 | 40.24 | 40.91 | 3,963,164 | +0.49(+1.22%) |
Jun 16, 2014 | 40.15 | 40.63 | 39.91 | 40.42 | 2,960,697 | +0.15(+0.38%) |
Jun 13, 2014 | 40.28 | 40.83 | 40.13 | 40.27 | 2,766,413 | +0.23(+0.58%) |
Jun 12, 2014 | 40.64 | 41.10 | 39.84 | 40.04 | 4,000,691 | -0.76(-1.86%) |
Jun 11, 2014 | 40.09 | 41.23 | 40.05 | 40.80 | 4,794,432 | +0.79(+1.98%) |
Jun 10, 2014 | 39.86 | 40.07 | 39.15 | 40.00 | 4,082,739 | +0.06(+0.15%) |
Jun 06, 2014 | 39.84 | 40.05 | 39.39 | 39.94 | 3,252,756 | +0.28(+0.71%) |
Jun 05, 2014 | 39.97 | 40.08 | 39.28 | 39.66 | 3,635,701 | -0.24(-0.60%) |
Jun 04, 2014 | 38.83 | 39.93 | 38.83 | 39.90 | 4,703,964 | +0.95(+2.43%) |
Jun 03, 2014 | 38.10 | 39.16 | 37.76 | 38.95 | 8,398,144 | +2.20(+5.99%) |
Jun 02, 2014 | 37.47 | 37.49 | 36.61 | 36.75 | 2,936,351 | -0.20(-0.55%) |
May 30, 2014 | 36.69 | 37.23 | 36.58 | 36.96 | 3,628,594 | +0.34(+0.93%) |
May 29, 2014 | 36.19 | 36.86 | 36.12 | 36.62 | 3,197,084 | +0.57(+1.59%) |
May 28, 2014 | 36.11 | 36.22 | 35.67 | 36.04 | 2,936,632 | +0.06(+0.15%) |
May 27, 2014 | 35.99 | 36.16 | 35.71 | 35.99 | 2,237,207 | +0.33(+0.92%) |
May 23, 2014 | 35.18 | 35.66 | 35.66 | 35.66 | 2,491,726 | +0.33(+0.94%) |
May 22, 2014 | 35.44 | 35.74 | 35.21 | 35.33 | 1,593,998 | +0.12(+0.34%) |
May 21, 2014 | 34.79 | 35.32 | 34.72 | 35.21 | 2,185,940 | +0.62(+1.80%) |
May 20, 2014 | 34.99 | 35.05 | 34.35 | 34.58 | 3,101,635 | -0.49(-1.41%) |
May 19, 2014 | 34.73 | 35.45 | 34.70 | 35.08 | 2,868,615 | +0.31(+0.88%) |
May 16, 2014 | 34.78 | 34.87 | 34.25 | 34.77 | 3,071,718 | -0.08(-0.22%) |
May 15, 2014 | 35.70 | 35.83 | 34.20 | 34.85 | 5,609,720 | -0.92(-2.58%) |
May 14, 2014 | 36.27 | 36.35 | 35.70 | 35.77 | 2,908,769 | -0.51(-1.41%) |
May 13, 2014 | 36.69 | 37.69 | 36.20 | 36.28 | 4,112,644 | -0.17(-0.47%) |
May 12, 2014 | 35.48 | 36.67 | 35.45 | 36.45 | 3,742,217 | +1.17(+3.31%) |
May 09, 2014 | 35.10 | 35.40 | 34.72 | 35.28 | 2,182,933 | +0.02(+0.05%) |
May 08, 2014 | 34.88 | 36.13 | 34.61 | 35.27 | 3,663,704 | +0.33(+0.95%) |
May 07, 2014 | 35.33 | 35.35 | 34.00 | 34.94 | 3,686,290 | -0.27(-0.77%) |
May 06, 2014 | 35.79 | 35.88 | 35.12 | 35.21 | 2,732,088 | -0.51(-1.43%) |
May 05, 2014 | 35.22 | 35.87 | 34.90 | 35.72 | 2,581,257 | +0.46(+1.30%) |
May 02, 2014 | 35.28 | 35.45 | 34.82 | 35.26 | 2,295,517 | +0.15(+0.44%) |