Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.51 | 41.80 | 40.96 | 41.02 | 10,421,386 | -0.84(-2.02%) |
Jul 30, 2014 | 42.35 | 42.41 | 41.79 | 41.87 | 8,668,502 | -0.24(-0.56%) |
Jul 29, 2014 | 42.62 | 42.73 | 42.07 | 42.10 | 8,016,579 | -0.47(-1.11%) |
Jul 28, 2014 | 42.73 | 42.75 | 42.19 | 42.58 | 9,041,248 | -0.17(-0.39%) |
Jul 25, 2014 | 43.28 | 43.39 | 42.74 | 42.74 | 9,371,441 | -0.80(-1.83%) |
Jul 24, 2014 | 43.56 | 43.71 | 43.33 | 43.54 | 5,374,256 | +0.12(+0.27%) |
Jul 23, 2014 | 43.29 | 43.51 | 43.17 | 43.42 | 4,906,679 | +0.25(+0.59%) |
Jul 22, 2014 | 43.25 | 43.45 | 43.04 | 43.17 | 10,527,723 | -0.32(-0.74%) |
Jul 21, 2014 | 43.20 | 43.55 | 43.13 | 43.49 | 6,887,581 | -0.07(-0.16%) |
Jul 18, 2014 | 43.34 | 43.61 | 43.12 | 43.56 | 6,244,721 | +0.39(+0.91%) |
Jul 17, 2014 | 43.34 | 43.66 | 43.14 | 43.17 | 9,549,346 | -0.27(-0.62%) |
Jul 16, 2014 | 43.68 | 43.77 | 43.30 | 43.44 | 6,558,256 | -0.01(-0.02%) |
Jul 15, 2014 | 43.50 | 43.77 | 43.32 | 43.45 | 8,471,719 | -0.04(-0.09%) |
Jul 14, 2014 | 43.35 | 43.60 | 43.30 | 43.49 | 6,949,067 | +0.46(+1.06%) |
Jul 11, 2014 | 42.86 | 43.15 | 42.65 | 43.03 | 5,124,210 | +0.03(+0.07%) |
Jul 10, 2014 | 42.67 | 43.07 | 41.93 | 43.00 | 11,168,232 | -0.47(-1.07%) |
Jul 09, 2014 | 43.53 | 43.66 | 43.19 | 43.46 | 5,166,042 | +0.11(+0.25%) |
Jul 08, 2014 | 43.49 | 43.53 | 43.19 | 43.35 | 9,298,764 | -0.30(-0.69%) |
Jul 07, 2014 | 43.73 | 43.79 | 43.41 | 43.65 | 5,403,195 | -0.26(-0.59%) |
Jul 03, 2014 | 43.81 | 43.91 | 43.91 | 43.91 | 4,675,536 | +0.31(+0.71%) |
Jul 02, 2014 | 43.47 | 43.90 | 43.44 | 43.60 | 5,975,898 | -0.10(-0.23%) |
Jul 01, 2014 | 43.40 | 43.97 | 43.36 | 43.71 | 8,568,094 | +0.63(+1.47%) |
Jun 30, 2014 | 43.20 | 43.36 | 42.97 | 43.08 | 6,860,590 | -0.02(-0.05%) |
Jun 27, 2014 | 43.10 | 43.31 | 42.79 | 43.10 | 8,305,730 | -0.22(-0.51%) |
Jun 26, 2014 | 43.41 | 43.41 | 42.72 | 43.32 | 7,519,429 | +0.00(+0.00%) |
Jun 25, 2014 | 43.43 | 43.53 | 43.21 | 43.32 | 9,686,422 | -0.29(-0.67%) |
Jun 24, 2014 | 43.73 | 44.06 | 43.61 | 43.61 | 11,107,865 | -0.36(-0.83%) |
Jun 23, 2014 | 43.86 | 44.02 | 43.62 | 43.98 | 6,737,069 | +0.11(+0.25%) |
Jun 20, 2014 | 44.20 | 44.20 | 43.77 | 43.86 | 11,641,821 | -0.09(-0.22%) |
Jun 19, 2014 | 44.03 | 44.06 | 43.70 | 43.96 | 7,783,748 | +0.09(+0.20%) |
Jun 18, 2014 | 43.55 | 43.94 | 43.28 | 43.87 | 9,433,732 | +0.29(+0.67%) |
Jun 17, 2014 | 43.22 | 43.68 | 43.17 | 43.58 | 9,711,511 | +0.19(+0.44%) |
Jun 16, 2014 | 43.08 | 43.45 | 42.94 | 43.39 | 7,627,365 | +0.22(+0.51%) |
Jun 13, 2014 | 42.98 | 43.29 | 42.93 | 43.17 | 7,128,129 | +0.22(+0.51%) |
Jun 12, 2014 | 43.19 | 43.23 | 42.85 | 42.95 | 9,954,164 | -0.28(-0.66%) |
Jun 11, 2014 | 43.29 | 43.34 | 42.89 | 43.23 | 6,731,403 | -0.18(-0.42%) |
Jun 10, 2014 | 43.45 | 43.51 | 43.25 | 43.41 | 6,440,307 | -0.22(-0.51%) |
Jun 06, 2014 | 43.43 | 43.75 | 43.39 | 43.64 | 9,752,979 | +0.37(+0.85%) |
Jun 05, 2014 | 43.28 | 43.36 | 42.78 | 43.27 | 8,644,128 | +0.06(+0.15%) |
Jun 04, 2014 | 42.80 | 43.64 | 42.73 | 43.21 | 13,593,275 | +0.22(+0.51%) |
Jun 03, 2014 | 42.62 | 43.00 | 42.26 | 42.99 | 12,345,593 | +0.26(+0.61%) |
Jun 02, 2014 | 42.65 | 42.79 | 42.38 | 42.73 | 8,438,921 | +0.15(+0.35%) |
May 30, 2014 | 42.49 | 42.62 | 42.35 | 42.58 | 10,428,820 | -0.09(-0.20%) |
May 29, 2014 | 42.24 | 42.76 | 42.06 | 42.66 | 9,005,010 | +0.55(+1.31%) |
May 28, 2014 | 42.36 | 42.42 | 42.00 | 42.11 | 6,150,206 | -0.21(-0.50%) |
May 27, 2014 | 42.25 | 42.69 | 42.21 | 42.32 | 7,853,749 | +0.12(+0.28%) |
May 23, 2014 | 42.21 | 42.21 | 42.21 | 42.21 | 5,847,714 | -0.06(-0.13%) |
May 22, 2014 | 42.13 | 42.32 | 41.86 | 42.26 | 4,091,293 | +0.13(+0.30%) |
May 21, 2014 | 42.13 | 42.54 | 41.93 | 42.13 | 12,576,304 | +0.80(+1.94%) |
May 20, 2014 | 41.50 | 41.65 | 41.17 | 41.33 | 6,391,898 | -0.17(-0.42%) |
May 19, 2014 | 41.28 | 41.62 | 41.18 | 41.50 | 8,608,442 | +0.17(+0.40%) |
May 16, 2014 | 41.66 | 41.66 | 40.97 | 41.34 | 9,416,787 | -0.28(-0.68%) |
May 15, 2014 | 41.95 | 42.18 | 41.13 | 41.62 | 11,104,875 | -0.42(-0.99%) |
May 14, 2014 | 42.47 | 42.52 | 41.85 | 42.04 | 7,270,149 | -0.45(-1.06%) |
May 13, 2014 | 42.09 | 42.54 | 41.86 | 42.49 | 10,632,825 | +0.46(+1.09%) |
May 12, 2014 | 41.69 | 42.08 | 41.43 | 42.03 | 9,091,623 | +0.87(+2.10%) |
May 09, 2014 | 41.17 | 41.23 | 40.73 | 41.17 | 8,590,687 | -0.07(-0.17%) |
May 08, 2014 | 40.56 | 41.54 | 40.55 | 41.24 | 11,489,664 | +0.56(+1.37%) |
May 07, 2014 | 39.97 | 40.97 | 39.97 | 40.68 | 19,451,766 | +0.88(+2.22%) |
May 06, 2014 | 40.67 | 41.02 | 39.52 | 39.80 | 27,457,562 | -1.72(-4.14%) |
May 05, 2014 | 40.95 | 41.53 | 40.72 | 41.51 | 11,565,508 | +0.29(+0.71%) |
May 02, 2014 | 41.71 | 41.97 | 41.10 | 41.22 | 10,734,826 | -0.46(-1.11%) |