Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.54 | 40.77 | 40.26 | 40.30 | 2,585,493 | -0.50(-1.22%) |
Jul 30, 2014 | 41.19 | 41.29 | 40.61 | 40.80 | 2,744,543 | -0.23(-0.56%) |
Jul 29, 2014 | 42.28 | 42.54 | 40.84 | 41.03 | 6,453,801 | -2.02(-4.69%) |
Jul 28, 2014 | 43.20 | 43.26 | 42.51 | 43.05 | 2,855,549 | -0.25(-0.57%) |
Jul 25, 2014 | 43.67 | 43.69 | 43.13 | 43.30 | 1,329,199 | -0.46(-1.04%) |
Jul 24, 2014 | 43.56 | 43.83 | 43.32 | 43.75 | 2,415,801 | +0.02(+0.06%) |
Jul 23, 2014 | 44.46 | 44.46 | 43.62 | 43.73 | 1,141,969 | -0.70(-1.56%) |
Jul 22, 2014 | 44.11 | 44.67 | 44.10 | 44.42 | 1,477,988 | +0.70(+1.59%) |
Jul 21, 2014 | 43.72 | 44.09 | 43.56 | 43.73 | 1,460,157 | -0.21(-0.47%) |
Jul 18, 2014 | 43.93 | 44.39 | 43.87 | 43.93 | 1,181,396 | -0.10(-0.23%) |
Jul 17, 2014 | 44.35 | 44.89 | 44.03 | 44.03 | 2,094,227 | -0.39(-0.88%) |
Jul 16, 2014 | 44.15 | 44.65 | 43.79 | 44.42 | 1,869,124 | +0.32(+0.73%) |
Jul 15, 2014 | 44.17 | 44.30 | 43.88 | 44.10 | 1,878,265 | -0.18(-0.41%) |
Jul 14, 2014 | 44.47 | 44.77 | 44.25 | 44.28 | 1,301,271 | +0.00(+0.00%) |
Jul 11, 2014 | 44.07 | 44.41 | 43.87 | 44.28 | 1,489,158 | +0.19(+0.43%) |
Jul 10, 2014 | 44.06 | 44.59 | 43.92 | 44.09 | 1,713,246 | -0.50(-1.13%) |
Jul 09, 2014 | 45.22 | 45.41 | 44.35 | 44.60 | 3,293,476 | -1.00(-2.20%) |
Jul 08, 2014 | 45.95 | 46.19 | 45.55 | 45.60 | 1,460,851 | -0.55(-1.20%) |
Jul 07, 2014 | 46.49 | 46.49 | 45.86 | 46.15 | 1,131,906 | -0.25(-0.53%) |
Jul 03, 2014 | 46.27 | 46.40 | 46.40 | 46.40 | 725,905 | +0.46(+0.99%) |
Jul 02, 2014 | 45.99 | 46.18 | 45.63 | 45.94 | 1,048,543 | +0.01(+0.02%) |
Jul 01, 2014 | 46.66 | 46.83 | 45.69 | 45.94 | 1,913,300 | -0.58(-1.25%) |
Jun 30, 2014 | 46.55 | 47.28 | 45.92 | 46.52 | 2,268,178 | +0.11(+0.23%) |
Jun 27, 2014 | 46.38 | 47.14 | 46.33 | 46.41 | 1,561,072 | -0.02(-0.04%) |
Jun 26, 2014 | 46.02 | 46.47 | 46.00 | 46.42 | 993,125 | +0.36(+0.79%) |
Jun 25, 2014 | 45.94 | 46.35 | 45.82 | 46.06 | 884,283 | -0.03(-0.07%) |
Jun 24, 2014 | 46.95 | 47.41 | 46.05 | 46.09 | 1,349,577 | -0.98(-2.09%) |
Jun 23, 2014 | 46.84 | 47.54 | 46.80 | 47.08 | 2,061,943 | +0.36(+0.78%) |
Jun 20, 2014 | 45.94 | 46.75 | 45.91 | 46.71 | 1,551,168 | +0.78(+1.69%) |
Jun 19, 2014 | 45.46 | 46.13 | 45.45 | 45.94 | 1,299,514 | +0.53(+1.17%) |
Jun 18, 2014 | 44.94 | 45.41 | 44.57 | 45.41 | 1,411,868 | +0.42(+0.94%) |
Jun 17, 2014 | 44.96 | 45.22 | 44.64 | 44.98 | 1,025,121 | -0.04(-0.09%) |
Jun 16, 2014 | 45.08 | 45.31 | 44.88 | 45.03 | 1,217,574 | -0.22(-0.48%) |
Jun 13, 2014 | 45.26 | 45.47 | 45.12 | 45.24 | 646,133 | +0.07(+0.15%) |
Jun 12, 2014 | 45.41 | 45.72 | 45.12 | 45.17 | 1,836,972 | -0.42(-0.93%) |
Jun 11, 2014 | 45.53 | 45.61 | 45.26 | 45.60 | 926,801 | -0.19(-0.42%) |
Jun 10, 2014 | 46.28 | 46.50 | 45.71 | 45.79 | 1,298,679 | -0.27(-0.59%) |
Jun 06, 2014 | 45.75 | 46.36 | 45.75 | 46.06 | 1,076,061 | +0.33(+0.72%) |
Jun 05, 2014 | 45.21 | 45.85 | 45.16 | 45.73 | 1,268,694 | +0.73(+1.62%) |
Jun 04, 2014 | 44.99 | 45.89 | 44.99 | 45.00 | 1,482,280 | -0.06(-0.13%) |
Jun 03, 2014 | 44.68 | 45.23 | 44.68 | 45.06 | 907,203 | +0.32(+0.72%) |
Jun 02, 2014 | 44.65 | 44.80 | 44.43 | 44.74 | 698,879 | +0.09(+0.20%) |
May 30, 2014 | 44.98 | 45.04 | 44.58 | 44.65 | 1,212,612 | -0.46(-1.01%) |
May 29, 2014 | 44.95 | 45.19 | 44.51 | 45.10 | 875,708 | +0.22(+0.50%) |
May 28, 2014 | 44.78 | 45.12 | 44.53 | 44.88 | 796,018 | +0.17(+0.37%) |
May 27, 2014 | 44.96 | 45.18 | 44.53 | 44.71 | 1,130,280 | -0.01(-0.02%) |
May 23, 2014 | 44.70 | 44.72 | 44.72 | 44.72 | 1,037,491 | -0.05(-0.11%) |
May 22, 2014 | 44.55 | 44.96 | 44.55 | 44.77 | 336,422 | +0.18(+0.41%) |
May 21, 2014 | 44.56 | 44.94 | 44.38 | 44.59 | 825,365 | +0.20(+0.45%) |
May 20, 2014 | 44.68 | 44.88 | 44.08 | 44.39 | 1,944,423 | -0.35(-0.78%) |
May 19, 2014 | 44.67 | 44.94 | 44.61 | 44.74 | 1,894,289 | -0.01(-0.02%) |
May 16, 2014 | 44.58 | 44.84 | 44.42 | 44.74 | 972,487 | +0.08(+0.19%) |
May 15, 2014 | 44.95 | 45.28 | 44.24 | 44.66 | 1,672,801 | -0.43(-0.95%) |
May 14, 2014 | 45.29 | 45.30 | 44.74 | 45.09 | 1,291,633 | -0.43(-0.95%) |
May 13, 2014 | 45.52 | 45.63 | 45.08 | 45.52 | 956,298 | +0.03(+0.07%) |
May 12, 2014 | 45.75 | 45.97 | 45.33 | 45.49 | 1,160,965 | -0.05(-0.11%) |
May 09, 2014 | 45.48 | 45.55 | 45.08 | 45.54 | 1,431,485 | -0.02(-0.04%) |
May 08, 2014 | 45.51 | 46.21 | 45.12 | 45.56 | 1,815,930 | -0.05(-0.11%) |
May 07, 2014 | 45.29 | 45.84 | 45.04 | 45.60 | 1,474,263 | +0.47(+1.04%) |
May 06, 2014 | 44.95 | 45.45 | 44.78 | 45.13 | 1,088,056 | +0.10(+0.22%) |
May 05, 2014 | 45.01 | 45.14 | 44.54 | 45.04 | 911,407 | -0.22(-0.49%) |
May 02, 2014 | 45.32 | 45.81 | 45.08 | 45.26 | 1,190,387 | -0.08(-0.18%) |