Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.75 | 46.77 | 46.07 | 46.07 | 1,781,694 | -1.06(-2.25%) |
Jul 30, 2014 | 47.36 | 47.39 | 46.99 | 47.13 | 1,102,451 | +0.06(+0.13%) |
Jul 29, 2014 | 47.11 | 47.37 | 46.96 | 47.07 | 789,275 | +0.10(+0.22%) |
Jul 28, 2014 | 47.12 | 47.23 | 46.64 | 46.96 | 1,030,884 | -0.19(-0.40%) |
Jul 25, 2014 | 47.28 | 47.28 | 46.98 | 47.15 | 761,221 | -0.42(-0.88%) |
Jul 24, 2014 | 47.59 | 47.93 | 47.41 | 47.57 | 1,359,215 | -0.00(-0.01%) |
Jul 23, 2014 | 47.64 | 47.76 | 47.42 | 47.57 | 934,133 | -0.04(-0.09%) |
Jul 22, 2014 | 47.47 | 47.82 | 47.39 | 47.62 | 1,027,607 | +0.40(+0.86%) |
Jul 21, 2014 | 47.13 | 47.29 | 46.92 | 47.21 | 1,032,104 | -0.20(-0.42%) |
Jul 18, 2014 | 46.82 | 47.51 | 46.74 | 47.41 | 860,390 | +0.67(+1.43%) |
Jul 17, 2014 | 47.08 | 47.37 | 46.67 | 46.74 | 1,535,624 | -0.65(-1.37%) |
Jul 16, 2014 | 47.73 | 47.73 | 47.22 | 47.39 | 975,317 | -0.10(-0.20%) |
Jul 15, 2014 | 47.86 | 47.98 | 47.24 | 47.49 | 1,358,728 | -0.39(-0.82%) |
Jul 14, 2014 | 48.09 | 48.20 | 47.78 | 47.88 | 774,219 | +0.24(+0.51%) |
Jul 11, 2014 | 47.75 | 47.81 | 47.43 | 47.63 | 1,613,059 | -0.16(-0.34%) |
Jul 10, 2014 | 47.35 | 48.07 | 47.29 | 47.79 | 1,508,640 | -0.52(-1.07%) |
Jul 09, 2014 | 48.45 | 48.54 | 48.17 | 48.31 | 1,184,263 | +0.02(+0.05%) |
Jul 08, 2014 | 48.64 | 48.70 | 48.00 | 48.29 | 2,075,903 | -0.45(-0.92%) |
Jul 07, 2014 | 49.28 | 49.38 | 48.70 | 48.74 | 1,481,538 | -0.71(-1.43%) |
Jul 03, 2014 | 48.27 | 49.44 | 49.44 | 49.44 | 1,359,698 | +0.35(+0.72%) |
Jul 02, 2014 | 49.30 | 49.45 | 49.02 | 49.09 | 905,655 | -0.27(-0.54%) |
Jul 01, 2014 | 48.84 | 49.73 | 48.84 | 49.36 | 1,166,206 | +0.58(+1.19%) |
Jun 30, 2014 | 48.38 | 48.79 | 48.32 | 48.78 | 1,974,676 | +0.17(+0.36%) |
Jun 27, 2014 | 48.10 | 48.64 | 48.04 | 48.60 | 1,613,196 | +0.38(+0.79%) |
Jun 26, 2014 | 48.43 | 48.43 | 47.92 | 48.23 | 940,579 | -0.15(-0.31%) |
Jun 25, 2014 | 47.77 | 48.40 | 47.70 | 48.37 | 2,055,033 | +0.36(+0.74%) |
Jun 24, 2014 | 48.38 | 48.78 | 48.00 | 48.02 | 1,414,621 | -0.39(-0.81%) |
Jun 23, 2014 | 48.64 | 48.78 | 48.30 | 48.41 | 1,975,825 | -0.09(-0.18%) |
Jun 20, 2014 | 48.40 | 48.53 | 48.26 | 48.50 | 1,012,375 | +0.13(+0.27%) |
Jun 19, 2014 | 48.48 | 48.49 | 48.09 | 48.37 | 1,150,615 | +0.03(+0.07%) |
Jun 18, 2014 | 48.00 | 48.34 | 47.82 | 48.33 | 1,162,976 | +0.29(+0.61%) |
Jun 17, 2014 | 47.63 | 48.20 | 47.56 | 48.04 | 4,605,384 | +0.35(+0.74%) |
Jun 16, 2014 | 47.57 | 47.72 | 47.35 | 47.69 | 643,541 | +0.06(+0.12%) |
Jun 13, 2014 | 47.60 | 47.75 | 47.29 | 47.63 | 2,021,742 | +0.11(+0.24%) |
Jun 12, 2014 | 47.80 | 47.80 | 47.33 | 47.52 | 949,673 | -0.30(-0.63%) |
Jun 11, 2014 | 47.85 | 47.94 | 47.56 | 47.82 | 3,865,532 | -0.23(-0.48%) |
Jun 10, 2014 | 48.19 | 48.21 | 47.81 | 48.05 | 1,199,683 | +0.16(+0.34%) |
Jun 06, 2014 | 47.65 | 47.96 | 47.61 | 47.89 | 2,593,064 | +0.44(+0.93%) |
Jun 05, 2014 | 46.64 | 47.52 | 46.35 | 47.45 | 1,689,212 | +0.91(+1.96%) |
Jun 04, 2014 | 46.15 | 46.58 | 46.02 | 46.53 | 909,284 | +0.21(+0.45%) |
Jun 03, 2014 | 46.23 | 46.49 | 45.99 | 46.33 | 1,337,141 | -0.11(-0.23%) |
Jun 02, 2014 | 46.61 | 46.65 | 46.06 | 46.43 | 914,301 | -0.13(-0.27%) |
May 30, 2014 | 46.76 | 46.82 | 46.43 | 46.56 | 1,403,540 | -0.20(-0.44%) |
May 29, 2014 | 46.83 | 46.85 | 46.50 | 46.76 | 2,210,972 | +0.11(+0.23%) |
May 28, 2014 | 46.97 | 47.04 | 46.50 | 46.66 | 1,386,242 | -0.30(-0.63%) |
May 27, 2014 | 46.64 | 47.11 | 46.53 | 46.95 | 1,240,162 | +0.59(+1.26%) |
May 23, 2014 | 45.84 | 46.37 | 46.37 | 46.37 | 1,534,359 | +0.36(+0.79%) |
May 22, 2014 | 45.57 | 46.01 | 45.49 | 46.00 | 426,424 | +0.51(+1.13%) |
May 21, 2014 | 45.53 | 45.67 | 45.04 | 45.49 | 2,431,927 | +0.20(+0.44%) |
May 20, 2014 | 45.86 | 45.86 | 45.04 | 45.29 | 1,180,802 | -0.64(-1.40%) |
May 19, 2014 | 45.41 | 46.08 | 45.35 | 45.93 | 1,499,102 | +0.38(+0.83%) |
May 16, 2014 | 45.22 | 45.56 | 44.97 | 45.55 | 784,749 | +0.36(+0.79%) |
May 15, 2014 | 45.22 | 45.34 | 44.61 | 45.20 | 1,882,604 | -0.26(-0.57%) |
May 14, 2014 | 46.18 | 46.18 | 45.37 | 45.46 | 2,605,684 | -0.82(-1.78%) |
May 13, 2014 | 46.68 | 46.86 | 46.27 | 46.28 | 1,777,748 | -0.51(-1.09%) |
May 12, 2014 | 45.99 | 46.99 | 45.99 | 46.79 | 3,007,136 | +0.98(+2.13%) |
May 09, 2014 | 45.38 | 45.84 | 45.18 | 45.81 | 2,792,607 | +0.35(+0.77%) |
May 08, 2014 | 45.81 | 46.27 | 45.32 | 45.46 | 1,624,556 | -0.36(-0.78%) |
May 07, 2014 | 45.66 | 45.87 | 45.13 | 45.82 | 1,711,824 | +0.18(+0.40%) |
May 06, 2014 | 46.18 | 46.27 | 45.61 | 45.64 | 1,852,901 | -0.76(-1.65%) |
May 05, 2014 | 46.20 | 46.50 | 45.86 | 46.40 | 1,989,797 | -0.08(-0.18%) |
May 02, 2014 | 46.39 | 46.93 | 46.33 | 46.48 | 1,102,060 | +0.10(+0.22%) |