Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.84 | 47.97 | 47.08 | 47.24 | 3,010,606 | -0.97(-2.01%) |
Jul 30, 2014 | 48.65 | 48.79 | 47.88 | 48.21 | 3,273,436 | -0.23(-0.47%) |
Jul 29, 2014 | 48.66 | 48.88 | 48.44 | 48.44 | 3,256,929 | -0.21(-0.43%) |
Jul 28, 2014 | 48.51 | 48.66 | 48.07 | 48.65 | 2,554,255 | +3.44(+7.61%) |
Jul 25, 2014 | 44.99 | 45.85 | 44.99 | 45.21 | 3,462,900 | +0.40(+0.89%) |
Jul 24, 2014 | 44.91 | 45.22 | 44.75 | 44.81 | 2,230,200 | -0.11(-0.24%) |
Jul 23, 2014 | 45.12 | 45.26 | 44.87 | 44.92 | 2,413,900 | -0.39(-0.86%) |
Jul 22, 2014 | 45.64 | 45.84 | 45.30 | 45.31 | 2,442,500 | -0.05(-0.11%) |
Jul 21, 2014 | 45.23 | 45.43 | 44.93 | 45.36 | 2,048,300 | +0.12(+0.27%) |
Jul 18, 2014 | 44.79 | 45.26 | 44.69 | 45.24 | 1,449,000 | +0.58(+1.30%) |
Jul 17, 2014 | 45.06 | 45.48 | 44.63 | 44.66 | 2,130,000 | -0.79(-1.74%) |
Jul 16, 2014 | 45.57 | 45.73 | 45.30 | 45.45 | 2,072,000 | +0.05(+0.11%) |
Jul 15, 2014 | 45.28 | 45.67 | 45.16 | 45.40 | 2,404,100 | +0.13(+0.29%) |
Jul 14, 2014 | 45.50 | 45.76 | 45.24 | 45.27 | 2,135,500 | -0.03(-0.07%) |
Jul 11, 2014 | 44.86 | 45.42 | 44.86 | 45.30 | 2,103,600 | +0.48(+1.07%) |
Jul 10, 2014 | 44.72 | 45.04 | 44.54 | 44.82 | 2,414,300 | -5.91(-11.65%) |
Jul 09, 2014 | 50.65 | 50.90 | 50.45 | 50.73 | 2,896,093 | +5.69(+12.63%) |
Jul 08, 2014 | 45.26 | 45.42 | 44.97 | 45.04 | 3,211,400 | -0.29(-0.64%) |
Jul 07, 2014 | 45.78 | 45.78 | 45.22 | 45.33 | 2,156,400 | -0.62(-1.35%) |
Jul 03, 2014 | 45.67 | 46.06 | 45.66 | 45.95 | 1,296,000 | +0.33(+0.72%) |
Jul 02, 2014 | 45.72 | 45.98 | 45.40 | 45.62 | 2,265,400 | -0.26(-0.57%) |
Jul 01, 2014 | 45.69 | 46.09 | 45.63 | 45.88 | 1,959,000 | +0.28(+0.61%) |
Jun 30, 2014 | 45.21 | 45.74 | 44.84 | 45.60 | 6,427,700 | +0.22(+0.48%) |
Jun 27, 2014 | 45.65 | 46.02 | 44.89 | 45.38 | 24,235,400 | -0.25(-0.55%) |
Jun 26, 2014 | 45.86 | 45.86 | 45.33 | 45.63 | 3,191,600 | -0.20(-0.44%) |
Jun 25, 2014 | 45.45 | 45.90 | 45.09 | 45.83 | 3,622,200 | +0.24(+0.53%) |
Jun 24, 2014 | 45.92 | 46.09 | 45.55 | 45.59 | 2,890,500 | -0.38(-0.83%) |
Jun 23, 2014 | 46.23 | 46.29 | 45.80 | 45.97 | 3,167,500 | -0.26(-0.56%) |
Jun 20, 2014 | 46.58 | 46.58 | 46.08 | 46.23 | 4,616,400 | -0.23(-0.50%) |
Jun 19, 2014 | 46.18 | 46.64 | 45.99 | 46.46 | 3,731,400 | +0.26(+0.56%) |
Jun 18, 2014 | 45.84 | 46.26 | 45.62 | 46.20 | 2,481,000 | +0.20(+0.43%) |
Jun 17, 2014 | 45.25 | 46.08 | 45.21 | 46.00 | 3,358,700 | +0.63(+1.39%) |
Jun 16, 2014 | 44.71 | 45.59 | 44.71 | 45.37 | 3,408,000 | +0.62(+1.39%) |
Jun 13, 2014 | 44.63 | 44.84 | 44.36 | 44.75 | 1,637,200 | +0.14(+0.31%) |
Jun 12, 2014 | 44.67 | 44.86 | 44.48 | 44.61 | 2,499,200 | -0.05(-0.11%) |
Jun 11, 2014 | 44.48 | 44.75 | 44.32 | 44.66 | 1,833,200 | +0.08(+0.18%) |
Jun 10, 2014 | 44.76 | 44.91 | 44.44 | 44.58 | 2,209,700 | -0.26(-0.58%) |
Jun 09, 2014 | 44.51 | 45.00 | 44.42 | 44.84 | 1,646,700 | +0.41(+0.92%) |
Jun 06, 2014 | 44.09 | 44.44 | 44.09 | 44.43 | 2,475,400 | +0.55(+1.25%) |
Jun 05, 2014 | 43.87 | 44.09 | 43.57 | 43.88 | 2,141,000 | +0.15(+0.34%) |
Jun 04, 2014 | 43.28 | 43.93 | 43.18 | 43.73 | 2,733,700 | +0.45(+1.04%) |
Jun 03, 2014 | 43.54 | 43.74 | 43.11 | 43.28 | 3,091,200 | -0.46(-1.05%) |
Jun 02, 2014 | 43.64 | 43.93 | 43.28 | 43.74 | 2,576,300 | +0.10(+0.23%) |
May 30, 2014 | 43.64 | 43.81 | 43.54 | 43.64 | 2,907,300 | -0.06(-0.14%) |
May 29, 2014 | 43.73 | 43.86 | 43.36 | 43.70 | 2,562,700 | -0.02(-0.05%) |
May 28, 2014 | 43.77 | 44.26 | 43.69 | 43.72 | 2,560,600 | -5.14(-10.52%) |
May 27, 2014 | 48.47 | 48.93 | 48.45 | 48.86 | 4,614,401 | +5.57(+12.87%) |
May 23, 2014 | 42.86 | 43.38 | 42.74 | 43.29 | 1,628,700 | +0.52(+1.22%) |
May 22, 2014 | 42.70 | 43.07 | 42.62 | 42.77 | 3,271,400 | +0.14(+0.33%) |
May 21, 2014 | 42.95 | 43.15 | 42.48 | 42.63 | 2,814,900 | -0.13(-0.30%) |
May 20, 2014 | 43.10 | 43.26 | 42.59 | 42.76 | 2,108,800 | -0.41(-0.95%) |
May 19, 2014 | 42.54 | 43.24 | 42.47 | 43.17 | 1,683,400 | +0.51(+1.20%) |
May 16, 2014 | 42.37 | 42.68 | 42.24 | 42.66 | 1,792,600 | +0.20(+0.47%) |
May 15, 2014 | 42.58 | 42.60 | 42.02 | 42.46 | 1,471,900 | -0.28(-0.66%) |
May 14, 2014 | 42.96 | 43.06 | 42.71 | 42.74 | 1,929,300 | -0.20(-0.47%) |
May 13, 2014 | 43.03 | 43.42 | 42.92 | 42.94 | 2,312,500 | -0.11(-0.26%) |
May 12, 2014 | 41.91 | 43.26 | 41.89 | 43.05 | 6,148,700 | +1.46(+3.51%) |
May 09, 2014 | 41.23 | 41.71 | 41.11 | 41.59 | 2,774,000 | +0.33(+0.80%) |
May 08, 2014 | 41.04 | 41.57 | 40.92 | 41.26 | 2,439,300 | +0.22(+0.54%) |
May 07, 2014 | 40.75 | 41.06 | 40.59 | 41.04 | 2,696,200 | +0.43(+1.06%) |
May 06, 2014 | 40.69 | 40.90 | 40.52 | 40.61 | 2,496,800 | -0.11(-0.27%) |
May 05, 2014 | 40.54 | 40.78 | 40.15 | 40.72 | 3,383,800 | -0.09(-0.22%) |
May 02, 2014 | 40.81 | 41.24 | 40.70 | 40.81 | 2,093,800 | -4.37(-9.67%) |