Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.41 | 41.56 | 40.91 | 41.13 | 7,070,599 | -0.48(-1.15%) |
Jul 30, 2014 | 41.34 | 41.67 | 41.12 | 41.61 | 5,227,281 | +0.55(+1.34%) |
Jul 29, 2014 | 41.38 | 41.70 | 41.01 | 41.06 | 4,813,630 | -0.27(-0.65%) |
Jul 28, 2014 | 41.41 | 41.70 | 40.94 | 41.33 | 4,968,118 | -0.13(-0.31%) |
Jul 25, 2014 | 41.14 | 41.91 | 40.70 | 41.46 | 7,462,902 | +0.11(+0.27%) |
Jul 24, 2014 | 41.32 | 41.78 | 41.02 | 41.35 | 10,162,186 | +0.09(+0.22%) |
Jul 23, 2014 | 40.89 | 42.00 | 39.12 | 41.26 | 33,006,360 | -6.89(-14.31%) |
Jul 22, 2014 | 48.74 | 48.78 | 47.97 | 48.15 | 3,683,743 | -0.18(-0.37%) |
Jul 21, 2014 | 47.86 | 48.60 | 47.78 | 48.33 | 2,290,278 | +0.56(+1.17%) |
Jul 18, 2014 | 47.84 | 48.00 | 47.57 | 47.77 | 3,935,969 | +0.23(+0.48%) |
Jul 17, 2014 | 48.33 | 48.42 | 47.48 | 47.54 | 2,753,107 | -0.88(-1.82%) |
Jul 16, 2014 | 48.54 | 48.76 | 48.35 | 48.42 | 1,617,484 | +0.12(+0.25%) |
Jul 15, 2014 | 48.31 | 48.62 | 47.96 | 48.30 | 1,894,332 | +0.01(+0.02%) |
Jul 14, 2014 | 48.59 | 48.64 | 48.10 | 48.29 | 2,182,071 | +0.04(+0.08%) |
Jul 11, 2014 | 48.46 | 48.54 | 48.15 | 48.25 | 1,469,321 | -0.07(-0.14%) |
Jul 10, 2014 | 47.70 | 48.67 | 47.64 | 48.32 | 2,178,201 | -0.50(-1.02%) |
Jul 09, 2014 | 48.69 | 48.83 | 48.26 | 48.82 | 2,414,449 | +0.25(+0.51%) |
Jul 08, 2014 | 48.64 | 48.82 | 48.23 | 48.57 | 3,419,792 | -0.22(-0.45%) |
Jul 07, 2014 | 49.23 | 49.25 | 48.61 | 48.79 | 2,295,991 | -0.33(-0.67%) |
Jul 03, 2014 | 48.67 | 49.12 | 49.12 | 49.12 | 2,143,200 | +0.32(+0.66%) |
Jul 02, 2014 | 47.93 | 49.12 | 47.90 | 48.80 | 4,187,597 | +0.64(+1.33%) |
Jul 01, 2014 | 47.50 | 48.29 | 47.31 | 48.16 | 3,469,254 | +0.85(+1.80%) |
Jun 30, 2014 | 47.04 | 47.45 | 46.86 | 47.31 | 1,932,642 | +0.40(+0.85%) |
Jun 27, 2014 | 46.67 | 46.92 | 46.44 | 46.91 | 1,780,863 | +0.08(+0.17%) |
Jun 26, 2014 | 47.14 | 47.15 | 46.48 | 46.83 | 1,821,434 | -0.09(-0.19%) |
Jun 25, 2014 | 46.73 | 47.00 | 46.57 | 46.92 | 2,184,144 | -0.01(-0.02%) |
Jun 24, 2014 | 47.43 | 47.61 | 46.87 | 46.93 | 1,817,975 | -0.40(-0.85%) |
Jun 23, 2014 | 47.48 | 47.69 | 47.25 | 47.33 | 1,230,577 | -0.14(-0.29%) |
Jun 20, 2014 | 47.51 | 47.59 | 47.23 | 47.47 | 2,589,365 | +0.04(+0.08%) |
Jun 19, 2014 | 47.41 | 47.53 | 47.12 | 47.43 | 1,361,776 | +0.01(+0.02%) |
Jun 18, 2014 | 47.45 | 47.50 | 47.08 | 47.42 | 1,950,097 | -0.05(-0.11%) |
Jun 17, 2014 | 46.89 | 47.69 | 46.89 | 47.47 | 2,150,111 | +0.38(+0.81%) |
Jun 16, 2014 | 46.53 | 47.40 | 46.53 | 47.09 | 2,584,439 | +0.33(+0.71%) |
Jun 13, 2014 | 46.50 | 46.85 | 46.35 | 46.76 | 3,700,738 | +0.57(+1.23%) |
Jun 12, 2014 | 46.07 | 46.62 | 45.89 | 46.19 | 2,805,149 | +0.21(+0.46%) |
Jun 11, 2014 | 45.85 | 46.05 | 45.62 | 45.98 | 2,119,773 | +0.11(+0.24%) |
Jun 10, 2014 | 46.23 | 46.37 | 45.83 | 45.87 | 1,690,222 | -0.13(-0.28%) |
Jun 06, 2014 | 46.17 | 46.19 | 45.73 | 46.00 | 3,258,433 | +0.19(+0.41%) |
Jun 05, 2014 | 46.15 | 46.18 | 45.65 | 45.81 | 3,817,927 | -0.13(-0.28%) |
Jun 04, 2014 | 45.81 | 46.12 | 45.71 | 45.94 | 4,590,711 | -0.06(-0.13%) |
Jun 03, 2014 | 46.34 | 46.63 | 45.98 | 46.00 | 3,169,500 | -0.37(-0.80%) |
Jun 02, 2014 | 46.48 | 46.84 | 45.86 | 46.37 | 2,279,797 | -0.59(-1.26%) |
May 30, 2014 | 46.99 | 47.13 | 46.61 | 46.96 | 1,842,672 | +0.10(+0.21%) |
May 29, 2014 | 46.76 | 47.05 | 46.56 | 46.86 | 1,408,505 | +0.21(+0.45%) |
May 28, 2014 | 46.78 | 46.89 | 46.50 | 46.65 | 1,748,536 | -0.10(-0.21%) |
May 27, 2014 | 46.15 | 46.77 | 46.04 | 46.75 | 2,540,876 | +0.72(+1.56%) |
May 23, 2014 | 45.90 | 46.03 | 46.03 | 46.03 | 2,907,200 | +0.23(+0.50%) |
May 22, 2014 | 45.68 | 46.00 | 45.57 | 45.80 | 1,535,317 | +0.20(+0.44%) |
May 21, 2014 | 45.79 | 46.06 | 45.55 | 45.60 | 2,587,910 | -0.18(-0.39%) |
May 20, 2014 | 45.82 | 46.38 | 45.57 | 45.78 | 2,436,231 | -0.07(-0.15%) |
May 19, 2014 | 45.34 | 46.00 | 45.31 | 45.85 | 1,817,317 | +0.51(+1.12%) |
May 16, 2014 | 45.71 | 45.77 | 44.96 | 45.34 | 3,801,913 | -0.12(-0.26%) |
May 15, 2014 | 45.97 | 46.05 | 45.22 | 45.46 | 3,032,140 | -0.36(-0.79%) |
May 14, 2014 | 46.28 | 46.53 | 45.79 | 45.82 | 2,561,753 | -0.36(-0.78%) |
May 13, 2014 | 47.23 | 47.33 | 46.13 | 46.18 | 2,766,661 | -1.06(-2.24%) |
May 12, 2014 | 46.51 | 47.28 | 46.51 | 47.24 | 3,513,151 | +0.60(+1.29%) |
May 09, 2014 | 46.36 | 46.78 | 45.99 | 46.64 | 2,632,047 | +0.18(+0.39%) |
May 08, 2014 | 46.08 | 47.41 | 45.96 | 46.46 | 3,011,331 | +0.28(+0.61%) |
May 07, 2014 | 45.75 | 46.26 | 45.47 | 46.18 | 3,319,393 | +0.34(+0.74%) |
May 06, 2014 | 46.33 | 46.36 | 45.82 | 45.84 | 2,625,226 | -0.46(-0.99%) |
May 05, 2014 | 46.29 | 46.57 | 46.11 | 46.30 | 2,462,008 | -0.07(-0.15%) |
May 02, 2014 | 46.68 | 46.92 | 46.34 | 46.37 | 2,240,153 | -0.23(-0.49%) |