Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.66 | 45.22 | 44.51 | 44.69 | 4,092,868 | -0.27(-0.60%) |
Jul 30, 2014 | 44.00 | 45.27 | 43.73 | 44.96 | 4,249,778 | +0.60(+1.36%) |
Jul 29, 2014 | 44.07 | 44.39 | 43.85 | 44.36 | 2,381,804 | +0.29(+0.66%) |
Jul 28, 2014 | 43.72 | 44.29 | 43.51 | 44.07 | 1,521,505 | +0.40(+0.91%) |
Jul 25, 2014 | 43.91 | 44.19 | 43.50 | 43.67 | 3,867,354 | -0.38(-0.87%) |
Jul 24, 2014 | 43.96 | 44.41 | 43.88 | 44.05 | 2,480,169 | +0.21(+0.48%) |
Jul 23, 2014 | 43.49 | 43.98 | 43.31 | 43.84 | 2,402,578 | +0.61(+1.41%) |
Jul 22, 2014 | 43.02 | 43.41 | 42.66 | 43.23 | 1,493,925 | +0.74(+1.73%) |
Jul 21, 2014 | 42.50 | 42.70 | 42.28 | 42.50 | 1,083,467 | +0.00(+0.00%) |
Jul 18, 2014 | 41.93 | 42.50 | 41.68 | 42.50 | 1,024,366 | +0.57(+1.36%) |
Jul 17, 2014 | 41.89 | 42.13 | 41.77 | 41.93 | 1,329,230 | -0.10(-0.23%) |
Jul 16, 2014 | 41.94 | 42.13 | 41.72 | 42.03 | 1,071,563 | +0.11(+0.27%) |
Jul 15, 2014 | 41.67 | 42.07 | 41.62 | 41.92 | 1,572,681 | +0.29(+0.70%) |
Jul 14, 2014 | 41.60 | 41.78 | 41.38 | 41.62 | 995,205 | +0.22(+0.54%) |
Jul 11, 2014 | 41.55 | 41.71 | 41.21 | 41.40 | 1,233,145 | -0.10(-0.25%) |
Jul 10, 2014 | 41.04 | 41.72 | 40.99 | 41.51 | 1,591,875 | +0.36(+0.88%) |
Jul 09, 2014 | 41.10 | 41.17 | 40.66 | 41.14 | 1,080,399 | +0.06(+0.14%) |
Jul 08, 2014 | 40.65 | 41.25 | 40.44 | 41.09 | 1,148,851 | +0.40(+0.97%) |
Jul 07, 2014 | 40.40 | 40.77 | 40.33 | 40.69 | 854,216 | +0.32(+0.79%) |
Jul 03, 2014 | 40.67 | 40.37 | 40.37 | 40.37 | 863,882 | -0.35(-0.85%) |
Jul 02, 2014 | 40.78 | 40.87 | 40.35 | 40.72 | 953,479 | -0.15(-0.36%) |
Jul 01, 2014 | 40.59 | 40.99 | 40.24 | 40.87 | 1,134,964 | +0.39(+0.96%) |
Jun 30, 2014 | 40.43 | 40.65 | 40.10 | 40.48 | 1,229,729 | -0.06(-0.14%) |
Jun 27, 2014 | 40.07 | 40.60 | 40.03 | 40.53 | 3,276,199 | +0.49(+1.23%) |
Jun 26, 2014 | 39.91 | 40.08 | 39.75 | 40.04 | 880,150 | +0.06(+0.16%) |
Jun 25, 2014 | 40.15 | 40.24 | 39.90 | 39.98 | 1,242,245 | -0.08(-0.21%) |
Jun 24, 2014 | 39.90 | 40.57 | 39.90 | 40.06 | 1,413,474 | +0.17(+0.43%) |
Jun 23, 2014 | 40.26 | 40.26 | 39.86 | 39.89 | 1,153,404 | -0.29(-0.73%) |
Jun 20, 2014 | 40.30 | 40.41 | 39.86 | 40.18 | 2,373,385 | -0.13(-0.33%) |
Jun 19, 2014 | 40.20 | 40.66 | 40.01 | 40.31 | 1,369,961 | +0.26(+0.64%) |
Jun 18, 2014 | 40.09 | 40.15 | 39.46 | 40.06 | 1,150,601 | -0.11(-0.28%) |
Jun 17, 2014 | 39.81 | 40.25 | 39.65 | 40.17 | 1,232,844 | +0.18(+0.45%) |
Jun 16, 2014 | 39.76 | 40.37 | 39.76 | 39.99 | 1,449,770 | +0.66(+1.68%) |
Jun 13, 2014 | 39.37 | 39.42 | 39.03 | 39.33 | 1,061,642 | -0.01(-0.04%) |
Jun 12, 2014 | 39.40 | 39.58 | 38.84 | 39.34 | 1,514,924 | -0.01(-0.04%) |
Jun 11, 2014 | 39.77 | 39.91 | 39.08 | 39.35 | 1,826,426 | -0.53(-1.32%) |
Jun 10, 2014 | 39.70 | 39.91 | 39.53 | 39.88 | 1,315,401 | -0.25(-0.63%) |
Jun 06, 2014 | 40.71 | 40.71 | 40.03 | 40.13 | 1,466,263 | -0.44(-1.08%) |
Jun 05, 2014 | 39.72 | 40.61 | 39.72 | 40.57 | 2,849,809 | +0.63(+1.58%) |
Jun 04, 2014 | 39.66 | 40.09 | 39.56 | 39.94 | 1,316,080 | +0.21(+0.53%) |
Jun 03, 2014 | 39.53 | 39.73 | 39.35 | 39.73 | 1,148,057 | -0.02(-0.05%) |
Jun 02, 2014 | 39.37 | 39.79 | 39.32 | 39.75 | 1,211,192 | +0.41(+1.04%) |
May 30, 2014 | 39.32 | 39.66 | 39.19 | 39.34 | 1,975,323 | +0.07(+0.17%) |
May 29, 2014 | 39.12 | 39.42 | 38.66 | 39.27 | 1,960,277 | -0.16(-0.42%) |
May 28, 2014 | 39.41 | 39.68 | 39.16 | 39.44 | 1,406,272 | +0.04(+0.10%) |
May 27, 2014 | 39.53 | 39.59 | 39.20 | 39.40 | 1,354,934 | +0.15(+0.38%) |
May 23, 2014 | 39.42 | 39.25 | 39.25 | 39.25 | 1,964,652 | -0.17(-0.43%) |
May 22, 2014 | 39.51 | 39.68 | 39.19 | 39.42 | 1,042,692 | -0.10(-0.24%) |
May 21, 2014 | 39.85 | 39.90 | 38.89 | 39.51 | 2,113,953 | -0.73(-1.82%) |
May 20, 2014 | 40.31 | 40.55 | 40.04 | 40.24 | 1,694,570 | -0.11(-0.27%) |
May 19, 2014 | 40.44 | 40.58 | 40.09 | 40.35 | 1,574,161 | -0.24(-0.59%) |
May 16, 2014 | 40.04 | 40.65 | 39.83 | 40.59 | 4,009,211 | +0.75(+1.87%) |
May 15, 2014 | 40.09 | 40.21 | 39.60 | 39.85 | 2,459,995 | -0.38(-0.95%) |
May 14, 2014 | 40.07 | 40.43 | 39.82 | 40.23 | 3,036,387 | +0.14(+0.36%) |
May 13, 2014 | 40.11 | 40.60 | 39.87 | 40.09 | 4,687,285 | +0.08(+0.19%) |
May 12, 2014 | 39.61 | 40.63 | 39.61 | 40.01 | 4,075,387 | +0.42(+1.05%) |
May 09, 2014 | 38.38 | 39.77 | 38.38 | 39.59 | 3,300,429 | +1.12(+2.92%) |
May 08, 2014 | 38.24 | 38.49 | 38.14 | 38.47 | 3,918,310 | +0.30(+0.79%) |
May 07, 2014 | 37.82 | 38.62 | 37.29 | 38.17 | 4,101,891 | +0.88(+2.37%) |
May 06, 2014 | 37.00 | 37.40 | 36.80 | 37.29 | 2,517,932 | +0.22(+0.59%) |
May 05, 2014 | 36.78 | 37.17 | 36.67 | 37.07 | 1,174,505 | +0.12(+0.33%) |
May 02, 2014 | 36.50 | 37.04 | 36.47 | 36.95 | 1,419,016 | +0.31(+0.86%) |