Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.74 | 43.89 | 43.15 | 43.19 | 2,483,273 | -0.82(-1.86%) |
Jul 30, 2014 | 43.48 | 44.04 | 43.37 | 44.01 | 2,663,941 | +0.66(+1.53%) |
Jul 29, 2014 | 43.70 | 43.88 | 43.33 | 43.34 | 1,128,847 | -0.32(-0.74%) |
Jul 28, 2014 | 43.58 | 43.76 | 43.38 | 43.67 | 1,539,113 | +0.10(+0.23%) |
Jul 25, 2014 | 43.89 | 44.16 | 43.47 | 43.57 | 1,526,375 | -0.48(-1.09%) |
Jul 24, 2014 | 43.28 | 44.32 | 43.28 | 44.05 | 3,935,748 | +0.92(+2.12%) |
Jul 23, 2014 | 42.82 | 43.21 | 42.74 | 43.13 | 2,516,525 | +0.37(+0.87%) |
Jul 22, 2014 | 42.88 | 42.96 | 42.60 | 42.76 | 2,415,207 | -0.06(-0.13%) |
Jul 21, 2014 | 42.93 | 43.00 | 42.74 | 42.82 | 2,410,230 | -0.15(-0.34%) |
Jul 18, 2014 | 43.49 | 43.63 | 42.38 | 42.96 | 5,039,073 | -0.46(-1.06%) |
Jul 17, 2014 | 43.97 | 44.20 | 43.42 | 43.42 | 3,748,837 | -0.75(-1.71%) |
Jul 16, 2014 | 44.25 | 44.45 | 43.81 | 44.18 | 2,877,409 | +0.04(+0.10%) |
Jul 15, 2014 | 43.97 | 44.22 | 43.81 | 44.13 | 2,019,161 | +0.00(+0.00%) |
Jul 14, 2014 | 44.06 | 44.61 | 43.95 | 44.13 | 2,380,844 | +0.29(+0.66%) |
Jul 11, 2014 | 44.27 | 44.36 | 43.76 | 43.85 | 3,431,760 | -0.44(-1.00%) |
Jul 10, 2014 | 44.16 | 44.56 | 43.88 | 44.29 | 2,377,615 | -0.20(-0.46%) |
Jul 09, 2014 | 44.20 | 44.66 | 44.13 | 44.49 | 2,867,816 | +0.37(+0.85%) |
Jul 08, 2014 | 44.40 | 44.44 | 43.96 | 44.12 | 1,582,206 | -0.35(-0.79%) |
Jul 07, 2014 | 44.37 | 44.69 | 44.32 | 44.47 | 1,200,036 | -0.20(-0.44%) |
Jul 03, 2014 | 44.46 | 44.67 | 44.67 | 44.67 | 1,128,799 | +0.23(+0.51%) |
Jul 02, 2014 | 44.56 | 44.73 | 44.34 | 44.44 | 1,897,289 | -0.23(-0.50%) |
Jul 01, 2014 | 44.43 | 44.86 | 44.39 | 44.67 | 1,613,345 | +0.26(+0.59%) |
Jun 30, 2014 | 44.23 | 44.48 | 44.09 | 44.41 | 2,226,096 | +0.20(+0.45%) |
Jun 27, 2014 | 43.97 | 44.35 | 43.83 | 44.21 | 1,706,555 | +0.20(+0.46%) |
Jun 26, 2014 | 44.29 | 44.33 | 43.80 | 44.01 | 1,714,364 | -0.29(-0.65%) |
Jun 25, 2014 | 43.74 | 44.40 | 43.74 | 44.30 | 1,563,722 | +0.42(+0.96%) |
Jun 24, 2014 | 44.06 | 44.39 | 43.84 | 43.87 | 1,463,117 | -0.29(-0.65%) |
Jun 23, 2014 | 43.90 | 44.20 | 43.71 | 44.16 | 2,177,202 | +0.35(+0.80%) |
Jun 20, 2014 | 43.94 | 44.01 | 43.70 | 43.81 | 3,832,175 | +0.04(+0.08%) |
Jun 19, 2014 | 44.04 | 44.06 | 43.55 | 43.77 | 1,950,505 | -0.18(-0.42%) |
Jun 18, 2014 | 43.73 | 44.05 | 43.42 | 43.96 | 2,177,382 | +0.37(+0.84%) |
Jun 17, 2014 | 43.38 | 43.77 | 43.27 | 43.59 | 2,058,351 | +0.10(+0.23%) |
Jun 16, 2014 | 43.26 | 43.80 | 43.20 | 43.49 | 2,102,461 | +0.04(+0.10%) |
Jun 13, 2014 | 43.63 | 43.63 | 43.32 | 43.45 | 1,669,936 | -0.20(-0.45%) |
Jun 12, 2014 | 44.12 | 44.23 | 43.56 | 43.65 | 1,751,335 | -0.66(-1.50%) |
Jun 11, 2014 | 44.37 | 44.45 | 44.13 | 44.31 | 1,859,258 | -0.23(-0.52%) |
Jun 10, 2014 | 44.75 | 44.86 | 44.52 | 44.54 | 1,245,907 | -0.13(-0.28%) |
Jun 06, 2014 | 45.11 | 45.17 | 44.64 | 44.67 | 1,912,239 | -0.24(-0.55%) |
Jun 05, 2014 | 44.52 | 44.96 | 44.09 | 44.91 | 2,628,295 | +0.20(+0.44%) |
Jun 04, 2014 | 44.51 | 44.82 | 44.27 | 44.72 | 1,298,680 | +0.15(+0.35%) |
Jun 03, 2014 | 44.51 | 44.61 | 44.28 | 44.56 | 1,573,107 | +0.04(+0.09%) |
Jun 02, 2014 | 44.30 | 44.63 | 44.10 | 44.52 | 1,255,053 | +0.28(+0.63%) |
May 30, 2014 | 44.08 | 44.52 | 43.98 | 44.24 | 1,961,071 | +0.24(+0.54%) |
May 29, 2014 | 44.18 | 44.18 | 43.86 | 44.00 | 1,073,661 | +0.00(+0.00%) |
May 28, 2014 | 44.23 | 44.26 | 43.72 | 44.00 | 1,915,226 | -0.15(-0.33%) |
May 27, 2014 | 44.29 | 44.56 | 44.08 | 44.15 | 1,358,865 | +0.12(+0.27%) |
May 23, 2014 | 43.90 | 44.03 | 44.03 | 44.03 | 1,298,687 | +0.16(+0.37%) |
May 22, 2014 | 43.66 | 43.92 | 43.45 | 43.87 | 1,009,972 | +0.26(+0.59%) |
May 21, 2014 | 43.60 | 43.81 | 43.39 | 43.61 | 1,396,706 | +0.08(+0.19%) |
May 20, 2014 | 44.08 | 44.16 | 43.39 | 43.52 | 2,795,804 | -0.77(-1.73%) |
May 19, 2014 | 44.00 | 44.48 | 44.00 | 44.29 | 1,469,485 | +0.22(+0.51%) |
May 16, 2014 | 43.73 | 44.08 | 43.52 | 44.07 | 1,895,961 | +0.29(+0.66%) |
May 15, 2014 | 44.14 | 44.14 | 43.39 | 43.78 | 1,650,648 | -0.51(-1.14%) |
May 14, 2014 | 44.73 | 44.76 | 44.20 | 44.28 | 1,932,875 | -0.32(-0.72%) |
May 13, 2014 | 44.48 | 44.92 | 44.48 | 44.61 | 2,530,203 | +0.51(+1.16%) |
May 12, 2014 | 43.55 | 44.26 | 43.36 | 44.09 | 2,289,964 | +0.74(+1.70%) |
May 09, 2014 | 43.13 | 43.44 | 42.51 | 43.36 | 2,564,926 | +0.00(+0.00%) |
May 08, 2014 | 42.81 | 43.62 | 42.61 | 43.36 | 2,929,711 | +0.57(+1.33%) |
May 07, 2014 | 43.05 | 43.09 | 42.25 | 42.79 | 1,716,639 | -0.13(-0.29%) |
May 06, 2014 | 43.00 | 43.22 | 42.72 | 42.91 | 1,980,680 | -0.13(-0.31%) |
May 05, 2014 | 42.79 | 43.17 | 42.46 | 43.05 | 1,582,087 | +0.11(+0.26%) |
May 02, 2014 | 43.08 | 43.48 | 42.84 | 42.94 | 2,023,373 | -0.01(-0.03%) |