Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.51 | 44.51 | 43.22 | 43.23 | 434,066 | -2.00(-4.43%) |
Jul 30, 2014 | 45.33 | 46.35 | 44.98 | 45.24 | 315,007 | +0.25(+0.56%) |
Jul 29, 2014 | 44.32 | 45.45 | 44.14 | 44.98 | 474,908 | +0.94(+2.14%) |
Jul 28, 2014 | 44.36 | 44.55 | 43.76 | 44.04 | 246,410 | -0.31(-0.70%) |
Jul 25, 2014 | 44.63 | 44.77 | 44.21 | 44.35 | 334,276 | -0.82(-1.81%) |
Jul 24, 2014 | 44.35 | 45.98 | 44.20 | 45.17 | 680,154 | +1.25(+2.85%) |
Jul 23, 2014 | 43.83 | 44.59 | 43.60 | 43.91 | 641,561 | +0.24(+0.54%) |
Jul 22, 2014 | 43.86 | 44.15 | 43.41 | 43.68 | 341,568 | +0.19(+0.44%) |
Jul 21, 2014 | 43.18 | 43.64 | 42.87 | 43.49 | 263,783 | -0.15(-0.34%) |
Jul 18, 2014 | 42.83 | 43.88 | 42.66 | 43.64 | 323,916 | +0.79(+1.85%) |
Jul 17, 2014 | 43.26 | 43.52 | 42.58 | 42.84 | 341,161 | -0.70(-1.60%) |
Jul 16, 2014 | 43.75 | 44.02 | 43.22 | 43.54 | 196,715 | +0.06(+0.15%) |
Jul 15, 2014 | 43.78 | 44.09 | 43.23 | 43.48 | 294,849 | -0.17(-0.38%) |
Jul 14, 2014 | 43.87 | 44.02 | 43.51 | 43.64 | 207,864 | +0.40(+0.92%) |
Jul 11, 2014 | 42.84 | 43.51 | 42.69 | 43.25 | 394,691 | +0.18(+0.42%) |
Jul 10, 2014 | 43.18 | 43.59 | 42.53 | 43.07 | 653,715 | -0.91(-2.07%) |
Jul 09, 2014 | 44.12 | 44.59 | 43.68 | 43.98 | 288,563 | -0.13(-0.29%) |
Jul 08, 2014 | 45.17 | 45.17 | 43.91 | 44.10 | 404,329 | -1.15(-2.54%) |
Jul 07, 2014 | 45.63 | 45.72 | 44.67 | 45.25 | 535,972 | -0.83(-1.81%) |
Jul 03, 2014 | 45.91 | 46.08 | 46.08 | 46.08 | 155,607 | +0.46(+1.01%) |
Jul 02, 2014 | 45.59 | 45.89 | 45.40 | 45.63 | 268,946 | -0.10(-0.23%) |
Jul 01, 2014 | 46.00 | 46.23 | 45.70 | 45.73 | 387,103 | +0.06(+0.12%) |
Jun 30, 2014 | 45.36 | 45.76 | 45.21 | 45.67 | 245,288 | +0.10(+0.23%) |
Jun 27, 2014 | 45.08 | 46.11 | 44.94 | 45.57 | 332,804 | +0.15(+0.33%) |
Jun 26, 2014 | 45.73 | 46.04 | 44.85 | 45.42 | 259,427 | -0.42(-0.92%) |
Jun 25, 2014 | 45.42 | 46.23 | 45.01 | 45.84 | 484,891 | +1.34(+3.01%) |
Jun 24, 2014 | 45.57 | 46.07 | 44.48 | 44.50 | 357,580 | -1.23(-2.69%) |
Jun 23, 2014 | 44.99 | 45.94 | 44.75 | 45.73 | 386,465 | +0.90(+2.02%) |
Jun 20, 2014 | 44.37 | 44.86 | 44.05 | 44.82 | 597,601 | +0.56(+1.27%) |
Jun 19, 2014 | 45.36 | 45.40 | 44.04 | 44.26 | 399,597 | -1.04(-2.29%) |
Jun 18, 2014 | 45.28 | 45.47 | 44.73 | 45.30 | 273,592 | -0.08(-0.17%) |
Jun 17, 2014 | 44.86 | 45.78 | 44.82 | 45.38 | 329,561 | +0.55(+1.24%) |
Jun 16, 2014 | 44.16 | 44.99 | 43.97 | 44.82 | 238,007 | +0.55(+1.23%) |
Jun 13, 2014 | 44.59 | 44.74 | 43.93 | 44.28 | 300,499 | -0.07(-0.16%) |
Jun 12, 2014 | 44.54 | 44.82 | 43.96 | 44.35 | 264,019 | -0.21(-0.48%) |
Jun 11, 2014 | 45.01 | 45.03 | 44.29 | 44.56 | 290,982 | -0.71(-1.58%) |
Jun 10, 2014 | 45.72 | 45.84 | 45.13 | 45.28 | 271,467 | -0.42(-0.92%) |
Jun 06, 2014 | 45.02 | 45.83 | 44.83 | 45.70 | 430,307 | +0.81(+1.80%) |
Jun 05, 2014 | 44.33 | 45.21 | 44.04 | 44.89 | 368,323 | +0.69(+1.56%) |
Jun 04, 2014 | 43.51 | 44.27 | 43.34 | 44.20 | 229,246 | +0.38(+0.87%) |
Jun 03, 2014 | 42.93 | 44.14 | 42.73 | 43.82 | 478,057 | +0.58(+1.34%) |
Jun 02, 2014 | 43.82 | 43.88 | 42.84 | 43.24 | 279,293 | -0.37(-0.85%) |
May 30, 2014 | 44.11 | 44.33 | 43.30 | 43.61 | 392,789 | -0.53(-1.20%) |
May 29, 2014 | 44.25 | 44.43 | 43.71 | 44.14 | 354,118 | +0.17(+0.40%) |
May 28, 2014 | 44.06 | 44.39 | 43.73 | 43.97 | 454,504 | -0.32(-0.73%) |
May 27, 2014 | 44.30 | 44.56 | 44.14 | 44.29 | 510,948 | +0.17(+0.38%) |
May 23, 2014 | 43.61 | 44.13 | 44.13 | 44.13 | 296,887 | +0.36(+0.83%) |
May 22, 2014 | 43.00 | 43.77 | 42.63 | 43.77 | 223,109 | +0.72(+1.67%) |
May 21, 2014 | 42.59 | 43.21 | 42.51 | 43.05 | 683,842 | +1.56(+3.76%) |
May 20, 2014 | 42.85 | 42.90 | 40.70 | 41.49 | 954,168 | -1.26(-2.95%) |
May 19, 2014 | 42.84 | 43.24 | 42.37 | 42.75 | 556,202 | -0.69(-1.60%) |
May 16, 2014 | 43.15 | 43.61 | 42.54 | 43.44 | 289,087 | +0.17(+0.38%) |
May 15, 2014 | 44.18 | 44.18 | 42.76 | 43.28 | 415,071 | -1.19(-2.68%) |
May 14, 2014 | 45.91 | 45.91 | 44.40 | 44.47 | 547,611 | -1.68(-3.64%) |
May 13, 2014 | 45.28 | 46.88 | 45.10 | 46.15 | 917,625 | +1.12(+2.49%) |
May 12, 2014 | 43.91 | 45.12 | 43.62 | 45.03 | 340,692 | +1.63(+3.76%) |
May 09, 2014 | 43.60 | 44.05 | 43.07 | 43.39 | 520,135 | -0.42(-0.95%) |
May 08, 2014 | 43.69 | 44.67 | 43.26 | 43.81 | 472,895 | +0.13(+0.29%) |
May 07, 2014 | 43.29 | 43.71 | 42.67 | 43.69 | 535,767 | +0.53(+1.22%) |
May 06, 2014 | 43.94 | 44.11 | 43.06 | 43.16 | 536,226 | -1.08(-2.44%) |
May 05, 2014 | 43.88 | 44.40 | 43.37 | 44.24 | 608,026 | -0.04(-0.09%) |
May 02, 2014 | 44.07 | 44.39 | 43.60 | 44.28 | 822,820 | +1.03(+2.39%) |