Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.90 | 40.25 | 38.84 | 39.58 | 1,424,844 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.83 | 40.32 | 2,526,043 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,013,528 | -6.29(-13.82%) |
Jul 28, 2014 | 45.57 | 45.81 | 45.06 | 45.55 | 1,222,362 | -0.02(-0.04%) |
Jul 25, 2014 | 45.30 | 45.70 | 44.97 | 45.57 | 944,456 | +0.05(+0.11%) |
Jul 24, 2014 | 46.24 | 46.30 | 45.46 | 45.52 | 721,436 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.74 | 46.17 | 46.27 | 390,661 | -0.14(-0.30%) |
Jul 22, 2014 | 46.65 | 47.11 | 46.38 | 46.41 | 774,032 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.60 | 46.06 | 46.31 | 584,288 | -0.20(-0.42%) |
Jul 18, 2014 | 46.21 | 46.63 | 45.96 | 46.51 | 211,388 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.87 | 45.93 | 46.11 | 424,517 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.38 | 46.53 | 46.84 | 665,296 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.48 | 46.65 | 46.96 | 625,763 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.28 | 46.91 | 47.00 | 510,171 | +0.15(+0.33%) |
Jul 11, 2014 | 46.81 | 47.02 | 46.45 | 46.84 | 372,138 | +0.03(+0.07%) |
Jul 10, 2014 | 46.11 | 47.09 | 46.11 | 46.81 | 517,106 | -0.25(-0.53%) |
Jul 09, 2014 | 47.10 | 47.28 | 46.79 | 47.06 | 347,100 | +0.03(+0.07%) |
Jul 08, 2014 | 47.92 | 48.01 | 46.92 | 47.02 | 613,647 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.93 | 48.07 | 789,382 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,841 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.54 | 48.44 | 48.74 | 708,062 | +0.07(+0.14%) |
Jul 01, 2014 | 47.66 | 48.86 | 47.38 | 48.68 | 891,685 | +1.12(+2.36%) |
Jun 30, 2014 | 46.71 | 47.68 | 46.71 | 47.55 | 717,818 | -0.10(-0.22%) |
Jun 27, 2014 | 47.23 | 47.94 | 47.11 | 47.66 | 890,690 | +0.39(+0.82%) |
Jun 26, 2014 | 47.30 | 47.54 | 46.60 | 47.27 | 517,880 | +0.10(+0.22%) |
Jun 25, 2014 | 46.47 | 47.46 | 46.44 | 47.17 | 383,410 | +0.57(+1.21%) |
Jun 24, 2014 | 46.95 | 47.67 | 46.50 | 46.60 | 404,731 | -0.51(-1.09%) |
Jun 23, 2014 | 46.99 | 47.58 | 46.95 | 47.12 | 501,502 | +0.18(+0.38%) |
Jun 20, 2014 | 46.85 | 47.84 | 46.78 | 46.94 | 1,686,918 | +0.23(+0.50%) |
Jun 19, 2014 | 46.77 | 46.89 | 46.13 | 46.71 | 372,288 | +0.15(+0.31%) |
Jun 18, 2014 | 46.19 | 46.71 | 45.78 | 46.56 | 426,130 | +0.34(+0.74%) |
Jun 17, 2014 | 45.62 | 46.53 | 45.39 | 46.22 | 551,556 | +0.60(+1.31%) |
Jun 16, 2014 | 45.55 | 46.00 | 45.38 | 45.62 | 414,694 | -0.04(-0.09%) |
Jun 13, 2014 | 45.31 | 45.89 | 45.24 | 45.66 | 483,949 | +0.37(+0.81%) |
Jun 12, 2014 | 46.59 | 46.69 | 45.14 | 45.29 | 751,014 | -1.33(-2.85%) |
Jun 11, 2014 | 46.66 | 46.79 | 46.05 | 46.62 | 573,799 | -0.22(-0.48%) |
Jun 10, 2014 | 47.78 | 48.00 | 46.79 | 46.84 | 746,496 | -0.98(-2.04%) |
Jun 06, 2014 | 47.45 | 48.06 | 47.30 | 47.82 | 313,219 | +0.50(+1.05%) |
Jun 05, 2014 | 46.23 | 47.33 | 45.95 | 47.32 | 407,371 | +1.38(+3.00%) |
Jun 04, 2014 | 46.10 | 46.38 | 45.88 | 45.94 | 356,788 | -0.27(-0.57%) |
Jun 03, 2014 | 46.23 | 46.49 | 45.81 | 46.21 | 345,723 | -0.07(-0.15%) |
Jun 02, 2014 | 46.34 | 46.49 | 45.64 | 46.28 | 480,598 | -0.01(-0.02%) |
May 30, 2014 | 47.13 | 47.39 | 46.19 | 46.29 | 610,203 | -0.89(-1.89%) |
May 29, 2014 | 47.27 | 47.36 | 46.47 | 47.18 | 555,375 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.15 | 46.12 | 47.01 | 514,145 | +0.62(+1.33%) |
May 27, 2014 | 46.50 | 47.07 | 46.31 | 46.40 | 387,405 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.23 | 46.23 | 46.23 | 468,263 | +0.56(+1.22%) |
May 22, 2014 | 44.93 | 45.88 | 44.78 | 45.68 | 336,124 | +0.80(+1.77%) |
May 21, 2014 | 44.74 | 45.14 | 44.56 | 44.88 | 416,396 | +0.27(+0.60%) |
May 20, 2014 | 45.33 | 45.53 | 44.40 | 44.62 | 464,429 | -0.83(-1.83%) |
May 19, 2014 | 44.86 | 45.70 | 44.86 | 45.45 | 452,710 | +0.33(+0.72%) |
May 16, 2014 | 44.71 | 45.14 | 44.56 | 45.12 | 408,555 | +0.43(+0.96%) |
May 15, 2014 | 45.14 | 45.22 | 43.90 | 44.69 | 675,394 | -0.66(-1.45%) |
May 14, 2014 | 46.57 | 46.64 | 45.26 | 45.35 | 484,038 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.14 | 46.58 | 46.68 | 571,134 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.83 | 46.17 | 46.59 | 719,590 | +0.64(+1.39%) |
May 09, 2014 | 46.12 | 46.39 | 45.54 | 45.95 | 488,861 | -0.33(-0.72%) |
May 08, 2014 | 46.69 | 47.48 | 46.12 | 46.29 | 683,235 | -0.48(-1.02%) |
May 07, 2014 | 46.89 | 47.24 | 46.11 | 46.77 | 539,097 | -0.09(-0.20%) |
May 06, 2014 | 46.84 | 47.28 | 46.46 | 46.86 | 812,756 | -0.31(-0.65%) |
May 05, 2014 | 46.97 | 47.23 | 46.33 | 47.17 | 891,505 | +0.11(+0.24%) |
May 02, 2014 | 46.79 | 47.67 | 46.65 | 47.06 | 843,370 | +0.14(+0.29%) |