Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.76 | 51.87 | 49.32 | 49.56 | 1,076,496 | -2.56(-4.91%) |
Jul 30, 2014 | 51.47 | 52.25 | 51.19 | 52.12 | 659,429 | +1.19(+2.34%) |
Jul 29, 2014 | 51.10 | 51.38 | 50.56 | 50.93 | 561,639 | -0.17(-0.33%) |
Jul 28, 2014 | 51.41 | 51.91 | 50.68 | 51.10 | 559,656 | -0.41(-0.79%) |
Jul 25, 2014 | 50.99 | 51.76 | 50.95 | 51.51 | 747,862 | +0.15(+0.28%) |
Jul 24, 2014 | 51.55 | 51.81 | 50.71 | 51.36 | 860,503 | +0.15(+0.30%) |
Jul 23, 2014 | 50.78 | 52.11 | 50.41 | 51.21 | 1,165,696 | +0.40(+0.79%) |
Jul 22, 2014 | 50.50 | 51.39 | 50.12 | 50.81 | 744,132 | +0.90(+1.80%) |
Jul 21, 2014 | 49.72 | 50.08 | 48.30 | 49.91 | 953,433 | -0.72(-1.43%) |
Jul 18, 2014 | 49.73 | 50.73 | 49.66 | 50.63 | 504,723 | +0.95(+1.90%) |
Jul 17, 2014 | 50.18 | 51.12 | 49.55 | 49.68 | 704,715 | -0.87(-1.72%) |
Jul 16, 2014 | 50.52 | 51.14 | 50.14 | 50.55 | 614,293 | +0.45(+0.91%) |
Jul 15, 2014 | 50.75 | 51.11 | 50.09 | 50.10 | 570,805 | -0.61(-1.20%) |
Jul 14, 2014 | 50.60 | 50.78 | 50.22 | 50.71 | 786,036 | +0.72(+1.43%) |
Jul 11, 2014 | 50.08 | 50.27 | 49.41 | 49.99 | 631,562 | +0.05(+0.09%) |
Jul 10, 2014 | 49.19 | 50.60 | 49.03 | 49.95 | 684,216 | -0.68(-1.35%) |
Jul 09, 2014 | 50.64 | 51.33 | 50.43 | 50.63 | 604,657 | +0.33(+0.66%) |
Jul 08, 2014 | 50.63 | 50.76 | 49.53 | 50.30 | 1,135,817 | -0.22(-0.44%) |
Jul 07, 2014 | 51.69 | 51.69 | 50.34 | 50.52 | 868,205 | -1.10(-2.14%) |
Jul 03, 2014 | 50.08 | 51.63 | 51.63 | 51.63 | 1,751,524 | +2.06(+4.15%) |
Jul 02, 2014 | 48.12 | 49.79 | 47.84 | 49.57 | 4,303,768 | +5.29(+11.96%) |
Jul 01, 2014 | 44.43 | 44.70 | 43.90 | 44.28 | 1,056,223 | +0.08(+0.19%) |
Jun 30, 2014 | 43.77 | 44.50 | 43.73 | 44.19 | 966,558 | +0.39(+0.89%) |
Jun 27, 2014 | 44.39 | 44.83 | 43.68 | 43.80 | 2,300,534 | -0.71(-1.59%) |
Jun 26, 2014 | 44.97 | 45.11 | 44.18 | 44.51 | 799,310 | -0.45(-0.99%) |
Jun 25, 2014 | 44.49 | 45.16 | 44.25 | 44.95 | 634,009 | +0.50(+1.12%) |
Jun 24, 2014 | 45.02 | 45.46 | 44.25 | 44.45 | 585,419 | -0.84(-1.85%) |
Jun 23, 2014 | 45.53 | 45.86 | 44.69 | 45.29 | 718,568 | -0.07(-0.15%) |
Jun 20, 2014 | 46.56 | 46.63 | 45.17 | 45.36 | 829,745 | -0.74(-1.60%) |
Jun 19, 2014 | 46.87 | 48.30 | 45.89 | 46.09 | 1,476,718 | +1.07(+2.39%) |
Jun 18, 2014 | 44.25 | 45.04 | 43.89 | 45.02 | 422,405 | +0.93(+2.11%) |
Jun 17, 2014 | 44.31 | 44.94 | 43.98 | 44.09 | 375,031 | -0.41(-0.91%) |
Jun 16, 2014 | 43.89 | 44.97 | 43.79 | 44.50 | 536,119 | +0.75(+1.72%) |
Jun 13, 2014 | 43.44 | 44.11 | 43.29 | 43.75 | 451,484 | +0.58(+1.35%) |
Jun 12, 2014 | 44.12 | 44.23 | 43.04 | 43.16 | 623,080 | -1.10(-2.48%) |
Jun 11, 2014 | 43.82 | 44.45 | 43.59 | 44.26 | 397,708 | +0.04(+0.09%) |
Jun 10, 2014 | 43.99 | 44.44 | 43.75 | 44.22 | 483,529 | +1.02(+2.36%) |
Jun 06, 2014 | 42.77 | 43.59 | 42.77 | 43.20 | 548,785 | +0.51(+1.20%) |
Jun 05, 2014 | 42.73 | 43.15 | 42.20 | 42.69 | 744,703 | +0.34(+0.80%) |
Jun 04, 2014 | 42.43 | 42.78 | 41.43 | 42.35 | 581,569 | +0.36(+0.86%) |
Jun 03, 2014 | 43.04 | 43.67 | 41.48 | 41.99 | 896,572 | -1.33(-3.06%) |
Jun 02, 2014 | 42.68 | 43.66 | 42.50 | 43.32 | 545,924 | +0.74(+1.73%) |
May 30, 2014 | 42.85 | 43.33 | 42.18 | 42.58 | 500,395 | -0.12(-0.29%) |
May 29, 2014 | 42.62 | 42.77 | 42.12 | 42.70 | 334,662 | +0.19(+0.45%) |
May 28, 2014 | 42.66 | 43.06 | 42.36 | 42.51 | 521,539 | -0.15(-0.36%) |
May 27, 2014 | 43.24 | 43.46 | 42.27 | 42.66 | 828,273 | +0.08(+0.20%) |
May 23, 2014 | 41.64 | 42.58 | 42.58 | 42.58 | 653,400 | +1.06(+2.55%) |
May 22, 2014 | 42.21 | 42.71 | 41.33 | 41.52 | 950,828 | -0.11(-0.26%) |
May 21, 2014 | 39.89 | 41.96 | 39.63 | 41.63 | 2,146,694 | +2.80(+7.21%) |
May 20, 2014 | 39.68 | 39.80 | 38.26 | 38.83 | 703,249 | -0.84(-2.11%) |
May 19, 2014 | 38.96 | 39.89 | 38.86 | 39.67 | 354,380 | +0.54(+1.37%) |
May 16, 2014 | 38.59 | 39.17 | 38.14 | 39.13 | 434,110 | +0.51(+1.33%) |
May 15, 2014 | 38.60 | 39.13 | 37.83 | 38.61 | 790,056 | -0.02(-0.04%) |
May 14, 2014 | 39.14 | 39.34 | 38.47 | 38.63 | 363,285 | -0.52(-1.33%) |
May 13, 2014 | 39.60 | 40.05 | 39.06 | 39.15 | 502,531 | -0.65(-1.64%) |
May 12, 2014 | 38.93 | 40.14 | 38.74 | 39.80 | 600,245 | +1.15(+2.98%) |
May 09, 2014 | 37.12 | 38.98 | 36.94 | 38.65 | 849,760 | +1.49(+4.00%) |
May 08, 2014 | 38.08 | 38.36 | 36.73 | 37.16 | 1,045,349 | -0.88(-2.32%) |
May 07, 2014 | 37.93 | 38.43 | 37.03 | 38.05 | 643,718 | +0.15(+0.40%) |
May 06, 2014 | 38.35 | 38.85 | 37.64 | 37.89 | 696,390 | -0.45(-1.18%) |
May 05, 2014 | 38.79 | 39.34 | 38.14 | 38.35 | 697,240 | -0.65(-1.67%) |
May 02, 2014 | 39.23 | 40.09 | 38.81 | 39.00 | 681,139 | -0.21(-0.55%) |