Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.44 | 40.52 | 39.88 | 39.99 | 2,528,337 | -0.54(-1.33%) |
Jul 30, 2014 | 40.67 | 40.96 | 40.46 | 40.53 | 3,157,659 | +0.11(+0.27%) |
Jul 29, 2014 | 41.09 | 41.21 | 40.39 | 40.42 | 2,983,088 | -0.40(-0.98%) |
Jul 28, 2014 | 40.90 | 40.97 | 40.70 | 40.82 | 2,396,961 | -0.17(-0.41%) |
Jul 25, 2014 | 41.48 | 41.68 | 40.75 | 40.99 | 2,638,010 | -0.45(-1.09%) |
Jul 24, 2014 | 41.70 | 41.81 | 41.29 | 41.44 | 1,892,929 | -0.11(-0.26%) |
Jul 23, 2014 | 42.15 | 42.15 | 41.38 | 41.55 | 2,506,223 | -0.47(-1.12%) |
Jul 22, 2014 | 42.58 | 42.89 | 41.93 | 42.02 | 2,334,909 | -0.34(-0.80%) |
Jul 21, 2014 | 43.09 | 43.31 | 42.27 | 42.36 | 2,037,535 | -0.99(-2.28%) |
Jul 18, 2014 | 42.89 | 43.37 | 42.59 | 43.35 | 3,168,554 | +0.37(+0.86%) |
Jul 17, 2014 | 42.88 | 43.19 | 42.73 | 42.98 | 3,750,908 | +0.04(+0.09%) |
Jul 16, 2014 | 42.95 | 43.30 | 42.88 | 42.94 | 2,124,694 | +0.13(+0.30%) |
Jul 15, 2014 | 43.04 | 43.43 | 42.54 | 42.81 | 4,318,270 | -0.29(-0.67%) |
Jul 14, 2014 | 42.57 | 43.22 | 42.51 | 43.10 | 4,073,670 | +0.50(+1.17%) |
Jul 11, 2014 | 42.20 | 42.61 | 42.17 | 42.60 | 1,700,313 | +0.40(+0.95%) |
Jul 10, 2014 | 42.07 | 42.28 | 41.76 | 42.20 | 3,191,707 | -0.22(-0.52%) |
Jul 09, 2014 | 42.33 | 42.55 | 42.13 | 42.42 | 1,838,083 | +0.10(+0.24%) |
Jul 08, 2014 | 42.55 | 42.65 | 42.23 | 42.32 | 3,482,913 | -0.33(-0.77%) |
Jul 07, 2014 | 42.87 | 42.99 | 42.56 | 42.65 | 3,427,877 | -0.41(-0.95%) |
Jul 03, 2014 | 43.27 | 43.06 | 43.06 | 43.06 | 1,830,100 | +0.06(+0.14%) |
Jul 02, 2014 | 42.46 | 43.29 | 42.46 | 43.00 | 3,263,835 | +0.32(+0.75%) |
Jul 01, 2014 | 42.63 | 42.91 | 42.29 | 42.68 | 3,605,470 | +0.37(+0.87%) |
Jun 30, 2014 | 42.22 | 42.37 | 42.02 | 42.31 | 4,323,235 | +0.11(+0.26%) |
Jun 27, 2014 | 41.88 | 42.42 | 41.83 | 42.20 | 27,505,532 | +0.26(+0.62%) |
Jun 26, 2014 | 41.45 | 42.13 | 41.34 | 41.94 | 4,708,248 | +0.49(+1.18%) |
Jun 25, 2014 | 41.31 | 41.77 | 41.03 | 41.45 | 3,570,843 | +0.26(+0.63%) |
Jun 24, 2014 | 40.85 | 41.66 | 40.82 | 41.19 | 4,277,918 | +0.41(+1.01%) |
Jun 23, 2014 | 40.90 | 41.07 | 40.58 | 40.78 | 3,137,302 | -0.21(-0.51%) |
Jun 20, 2014 | 41.23 | 41.34 | 40.70 | 40.99 | 4,781,472 | -0.15(-0.36%) |
Jun 19, 2014 | 41.54 | 41.62 | 40.92 | 41.14 | 3,266,233 | -0.27(-0.65%) |
Jun 18, 2014 | 41.59 | 41.90 | 40.97 | 41.41 | 4,467,659 | -0.03(-0.07%) |
Jun 17, 2014 | 41.56 | 41.80 | 41.21 | 41.44 | 5,961,054 | -0.02(-0.05%) |
Jun 16, 2014 | 41.73 | 41.96 | 41.39 | 41.46 | 3,185,269 | -0.47(-1.12%) |
Jun 13, 2014 | 42.25 | 42.35 | 41.63 | 41.93 | 3,007,605 | -0.25(-0.59%) |
Jun 12, 2014 | 43.01 | 43.33 | 42.02 | 42.18 | 4,441,787 | -0.84(-1.95%) |
Jun 11, 2014 | 43.04 | 43.39 | 42.78 | 43.02 | 2,713,147 | -0.06(-0.14%) |
Jun 10, 2014 | 43.32 | 43.49 | 42.77 | 43.08 | 3,677,838 | +0.28(+0.67%) |
Jun 06, 2014 | 43.00 | 43.13 | 42.65 | 42.80 | 4,051,988 | -0.10(-0.24%) |
Jun 05, 2014 | 42.72 | 43.05 | 42.58 | 42.90 | 2,963,775 | +0.35(+0.82%) |
Jun 04, 2014 | 42.99 | 43.05 | 42.20 | 42.55 | 4,433,150 | -0.44(-1.02%) |
Jun 03, 2014 | 43.18 | 43.33 | 42.80 | 42.99 | 3,287,610 | -0.54(-1.24%) |
Jun 02, 2014 | 42.93 | 43.59 | 42.85 | 43.53 | 2,517,728 | +0.73(+1.71%) |
May 30, 2014 | 43.00 | 43.31 | 42.74 | 42.80 | 2,580,169 | -0.23(-0.53%) |
May 29, 2014 | 43.43 | 43.54 | 42.78 | 43.03 | 3,322,293 | -0.23(-0.53%) |
May 28, 2014 | 43.24 | 43.46 | 42.90 | 43.26 | 2,091,869 | +0.10(+0.23%) |
May 27, 2014 | 43.83 | 43.83 | 43.00 | 43.16 | 2,786,568 | -0.43(-0.99%) |
May 23, 2014 | 43.24 | 43.59 | 43.59 | 43.59 | 4,208,700 | +0.22(+0.50%) |
May 22, 2014 | 42.91 | 43.45 | 42.91 | 43.38 | 1,453,912 | +0.44(+1.01%) |
May 21, 2014 | 41.98 | 43.06 | 41.87 | 42.94 | 3,291,336 | +1.03(+2.46%) |
May 20, 2014 | 42.02 | 42.05 | 41.67 | 41.91 | 2,554,739 | -0.16(-0.38%) |
May 19, 2014 | 41.78 | 42.30 | 41.65 | 42.07 | 1,668,924 | +0.25(+0.60%) |
May 16, 2014 | 41.60 | 41.87 | 41.09 | 41.82 | 2,318,746 | +0.20(+0.48%) |
May 15, 2014 | 41.89 | 41.89 | 41.12 | 41.62 | 3,628,008 | -0.29(-0.69%) |
May 14, 2014 | 41.84 | 42.17 | 41.54 | 41.91 | 2,273,094 | +0.09(+0.22%) |
May 13, 2014 | 41.38 | 42.14 | 41.10 | 41.82 | 4,389,757 | +0.53(+1.28%) |
May 12, 2014 | 41.71 | 41.89 | 41.24 | 41.29 | 3,991,096 | -0.20(-0.48%) |
May 09, 2014 | 40.67 | 41.53 | 40.67 | 41.49 | 2,810,181 | +0.51(+1.24%) |
May 08, 2014 | 40.73 | 41.27 | 40.70 | 40.98 | 3,365,846 | +0.11(+0.28%) |
May 07, 2014 | 41.66 | 41.84 | 40.59 | 40.87 | 6,377,066 | +0.01(+0.01%) |
May 06, 2014 | 40.72 | 41.10 | 40.59 | 40.86 | 5,477,867 | -0.04(-0.10%) |
May 05, 2014 | 39.57 | 41.02 | 39.42 | 40.90 | 5,666,035 | +1.17(+2.94%) |
May 02, 2014 | 39.18 | 39.82 | 39.17 | 39.73 | 3,053,243 | +0.64(+1.64%) |