Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.26 | 41.26 | 40.30 | 40.30 | 2,711,356 | -1.18(-2.84%) |
Jul 30, 2014 | 42.70 | 42.90 | 40.47 | 41.48 | 8,544,345 | -1.99(-4.58%) |
Jul 29, 2014 | 43.81 | 44.14 | 43.43 | 43.47 | 3,767,509 | -0.53(-1.20%) |
Jul 28, 2014 | 44.64 | 44.92 | 43.72 | 44.00 | 1,965,732 | -0.64(-1.43%) |
Jul 25, 2014 | 44.73 | 44.84 | 44.05 | 44.64 | 973,227 | -0.34(-0.76%) |
Jul 24, 2014 | 45.08 | 45.43 | 44.83 | 44.98 | 910,303 | +0.06(+0.13%) |
Jul 23, 2014 | 44.90 | 45.05 | 44.42 | 44.92 | 1,500,352 | +0.10(+0.22%) |
Jul 22, 2014 | 44.71 | 45.00 | 44.40 | 44.82 | 1,919,445 | +0.34(+0.76%) |
Jul 21, 2014 | 44.00 | 44.63 | 43.81 | 44.48 | 1,165,320 | +0.35(+0.79%) |
Jul 18, 2014 | 43.33 | 44.32 | 42.54 | 44.13 | 2,448,232 | +0.58(+1.33%) |
Jul 17, 2014 | 44.06 | 44.60 | 43.39 | 43.55 | 5,654,232 | +0.87(+2.04%) |
Jul 16, 2014 | 41.82 | 42.78 | 41.77 | 42.68 | 2,096,779 | +1.21(+2.92%) |
Jul 15, 2014 | 42.12 | 42.40 | 40.96 | 41.47 | 2,315,989 | -0.86(-2.03%) |
Jul 14, 2014 | 42.20 | 42.87 | 41.76 | 42.33 | 2,461,445 | +0.41(+0.98%) |
Jul 11, 2014 | 43.12 | 43.15 | 41.57 | 41.92 | 3,323,734 | -1.14(-2.65%) |
Jul 10, 2014 | 43.22 | 43.54 | 42.61 | 43.06 | 1,718,790 | -0.65(-1.49%) |
Jul 09, 2014 | 43.52 | 43.80 | 43.05 | 43.71 | 2,049,229 | +0.17(+0.39%) |
Jul 08, 2014 | 42.95 | 43.76 | 42.73 | 43.54 | 2,380,027 | +0.45(+1.04%) |
Jul 07, 2014 | 43.50 | 43.66 | 43.03 | 43.09 | 1,190,720 | -0.50(-1.15%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 1,233,500 | -0.19(-0.43%) |
Jul 02, 2014 | 43.97 | 44.24 | 43.37 | 43.78 | 1,648,497 | -0.11(-0.25%) |
Jul 01, 2014 | 44.21 | 44.40 | 43.63 | 43.89 | 1,713,013 | -0.31(-0.70%) |
Jun 30, 2014 | 43.54 | 44.26 | 43.50 | 44.20 | 1,884,804 | +0.67(+1.54%) |
Jun 27, 2014 | 43.49 | 43.77 | 43.12 | 43.53 | 2,114,933 | -0.13(-0.30%) |
Jun 26, 2014 | 43.49 | 43.67 | 42.84 | 43.66 | 1,482,297 | -0.04(-0.09%) |
Jun 25, 2014 | 42.21 | 43.94 | 42.20 | 43.70 | 3,000,772 | +1.43(+3.38%) |
Jun 24, 2014 | 43.00 | 43.31 | 42.07 | 42.27 | 4,463,171 | -1.33(-3.05%) |
Jun 23, 2014 | 43.31 | 44.01 | 43.24 | 43.60 | 3,687,718 | +0.37(+0.86%) |
Jun 20, 2014 | 42.90 | 43.33 | 42.64 | 43.23 | 4,907,384 | +0.49(+1.15%) |
Jun 19, 2014 | 42.84 | 43.06 | 42.29 | 42.74 | 3,429,205 | -0.09(-0.21%) |
Jun 18, 2014 | 41.75 | 42.88 | 41.63 | 42.83 | 2,986,188 | +1.11(+2.66%) |
Jun 17, 2014 | 41.50 | 42.05 | 41.02 | 41.72 | 2,772,712 | +0.12(+0.29%) |
Jun 16, 2014 | 40.63 | 41.67 | 40.27 | 41.60 | 4,473,403 | +1.15(+2.84%) |
Jun 13, 2014 | 39.31 | 40.49 | 38.93 | 40.45 | 3,630,150 | +1.18(+3.00%) |
Jun 12, 2014 | 39.23 | 39.98 | 38.78 | 39.27 | 4,243,225 | +0.34(+0.87%) |
Jun 11, 2014 | 38.05 | 39.01 | 37.92 | 38.93 | 1,757,768 | +0.66(+1.72%) |
Jun 10, 2014 | 37.94 | 38.48 | 37.81 | 38.27 | 2,055,875 | +0.99(+2.66%) |
Jun 06, 2014 | 36.77 | 37.42 | 36.73 | 37.28 | 1,559,856 | +0.60(+1.64%) |
Jun 05, 2014 | 36.61 | 36.79 | 36.34 | 36.68 | 1,284,704 | +0.03(+0.08%) |
Jun 04, 2014 | 36.62 | 36.93 | 36.40 | 36.65 | 1,159,177 | +0.03(+0.08%) |
Jun 03, 2014 | 36.52 | 36.66 | 36.19 | 36.62 | 1,128,267 | +0.06(+0.16%) |
Jun 02, 2014 | 36.55 | 36.98 | 36.40 | 36.56 | 1,841,456 | +0.08(+0.22%) |
May 30, 2014 | 36.53 | 36.70 | 36.09 | 36.48 | 1,696,312 | -0.25(-0.68%) |
May 29, 2014 | 36.05 | 36.77 | 35.70 | 36.73 | 1,666,205 | +0.78(+2.17%) |
May 28, 2014 | 36.07 | 36.23 | 35.62 | 35.95 | 1,743,588 | +0.04(+0.11%) |
May 27, 2014 | 35.47 | 36.23 | 35.32 | 35.91 | 1,868,470 | +0.47(+1.33%) |
May 23, 2014 | 35.63 | 35.44 | 35.44 | 35.44 | 1,039,000 | -0.39(-1.09%) |
May 22, 2014 | 35.67 | 35.90 | 35.38 | 35.83 | 839,636 | +0.17(+0.48%) |
May 21, 2014 | 35.15 | 35.88 | 35.12 | 35.66 | 2,468,903 | +0.70(+2.00%) |
May 20, 2014 | 34.28 | 35.20 | 34.26 | 34.96 | 3,210,790 | +0.53(+1.54%) |
May 19, 2014 | 33.95 | 34.51 | 33.68 | 34.43 | 1,971,929 | +0.46(+1.35%) |
May 16, 2014 | 33.29 | 34.16 | 32.72 | 33.97 | 3,203,255 | +0.60(+1.80%) |
May 15, 2014 | 33.96 | 34.14 | 33.10 | 33.37 | 3,258,920 | -0.79(-2.31%) |
May 14, 2014 | 34.05 | 34.40 | 33.81 | 34.16 | 2,191,505 | +0.25(+0.74%) |
May 13, 2014 | 33.75 | 34.08 | 33.57 | 33.91 | 1,176,360 | +0.16(+0.47%) |
May 12, 2014 | 33.97 | 34.37 | 33.64 | 33.75 | 1,262,934 | +0.00(+0.00%) |
May 09, 2014 | 33.60 | 33.79 | 33.46 | 33.75 | 1,196,881 | +0.06(+0.18%) |
May 08, 2014 | 34.39 | 34.62 | 33.50 | 33.69 | 2,100,358 | -0.88(-2.55%) |
May 07, 2014 | 34.17 | 34.58 | 33.48 | 34.57 | 3,273,667 | +0.64(+1.89%) |
May 06, 2014 | 33.61 | 34.22 | 33.56 | 33.93 | 1,942,070 | +0.34(+1.01%) |
May 05, 2014 | 33.63 | 34.00 | 33.37 | 33.59 | 1,779,724 | -0.14(-0.42%) |
May 02, 2014 | 33.58 | 34.14 | 33.48 | 33.73 | 2,442,710 | +0.17(+0.51%) |