Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.11 | 43.22 | 42.42 | 42.86 | 1,512,445 | -0.43(-0.99%) |
Jul 30, 2014 | 44.17 | 44.23 | 43.12 | 43.29 | 1,526,172 | -0.66(-1.50%) |
Jul 29, 2014 | 43.00 | 44.27 | 42.77 | 43.95 | 2,564,144 | +1.18(+2.76%) |
Jul 28, 2014 | 42.03 | 43.04 | 42.00 | 42.77 | 1,890,080 | +0.64(+1.52%) |
Jul 25, 2014 | 41.84 | 42.69 | 41.80 | 42.13 | 2,363,367 | +0.12(+0.27%) |
Jul 24, 2014 | 40.75 | 42.23 | 40.50 | 42.02 | 7,400,081 | -1.95(-4.42%) |
Jul 23, 2014 | 43.87 | 44.04 | 43.57 | 43.96 | 1,376,294 | +0.22(+0.50%) |
Jul 22, 2014 | 43.67 | 44.55 | 43.38 | 43.74 | 1,689,999 | +0.18(+0.41%) |
Jul 21, 2014 | 43.96 | 44.23 | 43.45 | 43.56 | 1,845,837 | -0.58(-1.31%) |
Jul 18, 2014 | 43.00 | 44.24 | 42.95 | 44.14 | 2,794,154 | +0.25(+0.57%) |
Jul 17, 2014 | 43.28 | 44.36 | 43.06 | 43.89 | 1,973,655 | +0.37(+0.85%) |
Jul 16, 2014 | 44.24 | 44.52 | 43.49 | 43.52 | 1,400,221 | -0.57(-1.29%) |
Jul 15, 2014 | 44.98 | 44.99 | 44.06 | 44.09 | 1,034,422 | -0.88(-1.96%) |
Jul 14, 2014 | 44.95 | 45.09 | 44.83 | 44.97 | 577,453 | +0.16(+0.36%) |
Jul 11, 2014 | 45.08 | 45.08 | 44.47 | 44.81 | 450,509 | -0.18(-0.40%) |
Jul 10, 2014 | 45.02 | 45.20 | 44.60 | 44.99 | 764,692 | -0.52(-1.14%) |
Jul 09, 2014 | 45.42 | 45.71 | 45.25 | 45.51 | 510,710 | +0.18(+0.40%) |
Jul 08, 2014 | 46.07 | 46.26 | 45.26 | 45.33 | 618,198 | -0.91(-1.97%) |
Jul 07, 2014 | 46.03 | 46.45 | 45.83 | 46.24 | 706,423 | +0.17(+0.37%) |
Jul 03, 2014 | 45.65 | 46.07 | 46.07 | 46.07 | 470,000 | +0.50(+1.10%) |
Jul 02, 2014 | 45.97 | 45.98 | 45.46 | 45.57 | 769,971 | -0.45(-0.98%) |
Jul 01, 2014 | 45.81 | 46.17 | 45.81 | 46.02 | 700,301 | +0.21(+0.46%) |
Jun 30, 2014 | 46.34 | 46.53 | 45.73 | 45.81 | 918,361 | -0.50(-1.08%) |
Jun 27, 2014 | 45.89 | 46.73 | 45.66 | 46.31 | 1,283,742 | +0.38(+0.83%) |
Jun 26, 2014 | 45.79 | 46.15 | 45.42 | 45.93 | 1,329,008 | +0.13(+0.28%) |
Jun 25, 2014 | 44.92 | 45.95 | 44.67 | 45.80 | 1,770,295 | +0.70(+1.55%) |
Jun 24, 2014 | 43.59 | 45.18 | 43.50 | 45.10 | 1,619,039 | +1.65(+3.80%) |
Jun 23, 2014 | 43.60 | 43.70 | 43.18 | 43.45 | 1,318,564 | -0.28(-0.64%) |
Jun 20, 2014 | 44.30 | 44.53 | 43.63 | 43.73 | 1,105,340 | -0.65(-1.46%) |
Jun 19, 2014 | 45.03 | 45.16 | 44.35 | 44.38 | 732,767 | -0.46(-1.03%) |
Jun 18, 2014 | 44.53 | 44.98 | 44.02 | 44.84 | 1,035,213 | +0.32(+0.72%) |
Jun 17, 2014 | 44.29 | 44.69 | 44.13 | 44.52 | 684,308 | +0.29(+0.66%) |
Jun 16, 2014 | 44.00 | 44.24 | 43.54 | 44.23 | 1,359,036 | +0.19(+0.43%) |
Jun 13, 2014 | 44.50 | 44.62 | 43.96 | 44.04 | 1,171,153 | -0.30(-0.67%) |
Jun 12, 2014 | 45.12 | 45.19 | 44.10 | 44.34 | 1,402,063 | -0.89(-1.98%) |
Jun 11, 2014 | 45.36 | 45.42 | 45.07 | 45.23 | 761,529 | -0.29(-0.64%) |
Jun 10, 2014 | 45.70 | 45.93 | 45.28 | 45.52 | 889,294 | -0.54(-1.17%) |
Jun 06, 2014 | 46.00 | 46.29 | 45.77 | 46.06 | 1,071,763 | +0.26(+0.57%) |
Jun 05, 2014 | 46.10 | 46.22 | 45.69 | 45.80 | 911,089 | -0.20(-0.43%) |
Jun 04, 2014 | 45.71 | 46.18 | 45.52 | 46.00 | 1,751,156 | +0.35(+0.77%) |
Jun 03, 2014 | 45.74 | 46.28 | 45.62 | 45.65 | 1,069,934 | -0.32(-0.70%) |
Jun 02, 2014 | 45.05 | 46.11 | 44.84 | 45.97 | 1,432,858 | +1.21(+2.70%) |
May 30, 2014 | 44.20 | 44.78 | 44.18 | 44.76 | 676,187 | +0.39(+0.89%) |
May 29, 2014 | 45.09 | 45.18 | 44.31 | 44.37 | 1,102,045 | -0.57(-1.28%) |
May 28, 2014 | 45.05 | 45.34 | 44.78 | 44.94 | 644,421 | -0.15(-0.33%) |
May 27, 2014 | 44.79 | 45.24 | 44.59 | 45.09 | 653,250 | +0.46(+1.03%) |
May 23, 2014 | 44.72 | 44.63 | 44.63 | 44.63 | 451,900 | -0.15(-0.33%) |
May 22, 2014 | 44.04 | 44.90 | 44.04 | 44.78 | 551,707 | +0.44(+0.99%) |
May 21, 2014 | 44.03 | 44.60 | 43.67 | 44.34 | 940,635 | +0.43(+0.98%) |
May 20, 2014 | 44.29 | 44.46 | 43.70 | 43.91 | 2,005,999 | -0.43(-0.97%) |
May 19, 2014 | 44.93 | 44.93 | 44.32 | 44.34 | 1,049,443 | -0.59(-1.31%) |
May 16, 2014 | 44.15 | 45.01 | 44.15 | 44.93 | 1,176,200 | +0.83(+1.88%) |
May 15, 2014 | 44.41 | 44.65 | 43.86 | 44.10 | 1,100,119 | -0.26(-0.59%) |
May 14, 2014 | 44.25 | 44.48 | 44.04 | 44.36 | 1,247,175 | +0.04(+0.09%) |
May 13, 2014 | 45.03 | 45.25 | 44.29 | 44.32 | 1,803,460 | -0.73(-1.62%) |
May 12, 2014 | 45.00 | 45.41 | 44.78 | 45.05 | 1,394,164 | +0.00(+0.00%) |
May 09, 2014 | 44.80 | 45.27 | 44.75 | 45.05 | 730,355 | +0.28(+0.63%) |
May 08, 2014 | 44.19 | 45.03 | 44.12 | 44.77 | 1,104,714 | +0.49(+1.11%) |
May 07, 2014 | 44.48 | 44.69 | 43.85 | 44.28 | 2,018,945 | -0.23(-0.52%) |
May 06, 2014 | 45.42 | 45.82 | 44.44 | 44.51 | 2,213,707 | -1.10(-2.41%) |
May 05, 2014 | 45.61 | 45.90 | 45.25 | 45.61 | 1,222,515 | -0.14(-0.31%) |
May 02, 2014 | 45.58 | 45.88 | 45.42 | 45.75 | 2,073,571 | +0.18(+0.39%) |