Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.59 | 47.62 | 47.09 | 47.26 | 501,917 | -0.77(-1.61%) |
Jul 30, 2014 | 48.72 | 48.86 | 47.42 | 48.03 | 792,400 | -0.96(-1.95%) |
Jul 29, 2014 | 49.64 | 49.73 | 48.99 | 48.99 | 234,409 | -0.75(-1.51%) |
Jul 28, 2014 | 49.62 | 49.80 | 49.14 | 49.74 | 234,449 | +0.18(+0.37%) |
Jul 25, 2014 | 49.48 | 49.79 | 49.38 | 49.55 | 142,919 | +0.14(+0.28%) |
Jul 24, 2014 | 49.32 | 49.55 | 49.25 | 49.41 | 383,238 | +0.49(+0.99%) |
Jul 23, 2014 | 48.72 | 49.05 | 48.60 | 48.93 | 267,711 | +0.55(+1.14%) |
Jul 22, 2014 | 48.27 | 48.55 | 48.18 | 48.38 | 392,266 | +0.38(+0.79%) |
Jul 21, 2014 | 48.05 | 48.07 | 47.56 | 48.00 | 473,314 | +0.15(+0.31%) |
Jul 18, 2014 | 46.83 | 48.01 | 46.83 | 47.85 | 332,628 | +1.36(+2.92%) |
Jul 17, 2014 | 47.75 | 47.76 | 46.43 | 46.49 | 261,008 | -1.48(-3.09%) |
Jul 16, 2014 | 47.59 | 48.06 | 47.58 | 47.97 | 331,448 | +0.72(+1.53%) |
Jul 15, 2014 | 47.33 | 47.42 | 46.92 | 47.25 | 181,196 | +0.09(+0.19%) |
Jul 14, 2014 | 46.80 | 47.18 | 46.80 | 47.16 | 253,145 | +0.77(+1.67%) |
Jul 11, 2014 | 45.97 | 46.48 | 45.97 | 46.39 | 92,263 | +0.46(+1.00%) |
Jul 10, 2014 | 45.61 | 45.94 | 45.45 | 45.92 | 310,765 | -0.58(-1.26%) |
Jul 09, 2014 | 46.21 | 46.53 | 46.03 | 46.51 | 192,670 | +0.51(+1.11%) |
Jul 08, 2014 | 46.29 | 46.34 | 45.89 | 46.00 | 107,330 | +0.03(+0.07%) |
Jul 07, 2014 | 45.66 | 45.97 | 45.58 | 45.97 | 229,989 | +0.72(+1.58%) |
Jul 03, 2014 | 44.22 | 45.25 | 45.25 | 45.25 | 96,075 | +0.56(+1.25%) |
Jul 02, 2014 | 44.24 | 44.76 | 44.06 | 44.69 | 296,436 | -0.14(-0.31%) |
Jul 01, 2014 | 45.13 | 45.20 | 44.57 | 44.83 | 605,409 | -0.91(-2.00%) |
Jun 30, 2014 | 45.83 | 45.90 | 45.64 | 45.74 | 205,156 | -0.22(-0.48%) |
Jun 27, 2014 | 45.54 | 45.97 | 45.43 | 45.97 | 148,702 | +0.44(+0.96%) |
Jun 26, 2014 | 45.87 | 45.96 | 45.12 | 45.53 | 243,509 | -0.43(-0.93%) |
Jun 25, 2014 | 45.41 | 45.97 | 45.32 | 45.96 | 180,231 | +0.74(+1.65%) |
Jun 24, 2014 | 45.94 | 46.18 | 45.01 | 45.21 | 420,710 | -0.72(-1.57%) |
Jun 23, 2014 | 45.64 | 45.97 | 45.61 | 45.93 | 209,490 | +0.49(+1.07%) |
Jun 20, 2014 | 45.16 | 45.50 | 45.00 | 45.45 | 167,505 | -0.17(-0.37%) |
Jun 19, 2014 | 45.96 | 46.03 | 45.43 | 45.62 | 602,600 | -0.21(-0.46%) |
Jun 18, 2014 | 44.92 | 45.95 | 44.71 | 45.83 | 474,880 | +0.91(+2.02%) |
Jun 17, 2014 | 44.81 | 44.95 | 44.64 | 44.92 | 379,374 | +0.46(+1.04%) |
Jun 16, 2014 | 44.87 | 45.09 | 44.34 | 44.46 | 620,284 | -1.52(-3.31%) |
Jun 13, 2014 | 45.93 | 46.13 | 45.78 | 45.98 | 475,603 | -0.29(-0.63%) |
Jun 12, 2014 | 46.85 | 46.96 | 46.20 | 46.27 | 630,423 | +0.19(+0.40%) |
Jun 11, 2014 | 46.50 | 46.52 | 46.02 | 46.09 | 481,399 | -2.53(-5.20%) |
Jun 10, 2014 | 48.00 | 48.62 | 47.94 | 48.62 | 467,970 | +0.71(+1.49%) |
Jun 06, 2014 | 47.59 | 48.01 | 47.56 | 47.90 | 373,787 | +0.55(+1.16%) |
Jun 05, 2014 | 46.92 | 47.37 | 46.52 | 47.35 | 705,403 | +1.60(+3.49%) |
Jun 04, 2014 | 45.80 | 45.85 | 45.42 | 45.76 | 129,944 | -0.24(-0.53%) |
Jun 03, 2014 | 45.97 | 46.08 | 45.79 | 46.00 | 742,336 | -0.03(-0.07%) |
Jun 02, 2014 | 46.06 | 46.34 | 45.87 | 46.03 | 927,239 | -0.41(-0.87%) |
May 30, 2014 | 46.91 | 46.91 | 46.39 | 46.44 | 452,116 | -0.48(-1.02%) |
May 29, 2014 | 46.49 | 46.99 | 46.39 | 46.91 | 1,021,877 | +1.00(+2.17%) |
May 28, 2014 | 46.09 | 46.18 | 45.60 | 45.92 | 227,687 | +0.46(+1.02%) |
May 27, 2014 | 45.77 | 45.77 | 45.05 | 45.46 | 835,264 | -0.51(-1.11%) |
May 23, 2014 | 45.87 | 45.97 | 45.97 | 45.97 | 411,838 | -0.05(-0.11%) |
May 22, 2014 | 45.62 | 46.13 | 45.53 | 46.02 | 392,009 | +1.17(+2.62%) |
May 21, 2014 | 44.62 | 44.87 | 44.46 | 44.84 | 266,415 | +1.23(+2.82%) |
May 20, 2014 | 43.61 | 43.83 | 43.38 | 43.61 | 428,811 | -0.52(-1.18%) |
May 19, 2014 | 43.94 | 44.35 | 43.94 | 44.13 | 177,569 | +0.05(+0.11%) |
May 16, 2014 | 44.03 | 44.21 | 43.81 | 44.08 | 258,644 | +0.07(+0.17%) |
May 15, 2014 | 44.79 | 44.96 | 43.68 | 44.01 | 419,243 | -1.14(-2.53%) |
May 14, 2014 | 44.94 | 45.36 | 44.82 | 45.15 | 201,325 | -0.07(-0.16%) |
May 13, 2014 | 45.12 | 45.37 | 45.08 | 45.22 | 335,541 | +0.11(+0.23%) |
May 12, 2014 | 44.70 | 45.12 | 44.65 | 45.12 | 487,958 | +0.40(+0.89%) |
May 09, 2014 | 44.57 | 44.77 | 44.41 | 44.72 | 260,164 | -0.08(-0.18%) |
May 08, 2014 | 44.81 | 45.05 | 44.71 | 44.80 | 351,195 | +0.32(+0.71%) |
May 07, 2014 | 44.05 | 44.49 | 43.90 | 44.48 | 198,659 | +0.44(+0.99%) |
May 06, 2014 | 44.12 | 44.32 | 44.01 | 44.05 | 728,166 | +0.27(+0.61%) |
May 05, 2014 | 44.31 | 44.31 | 43.47 | 43.78 | 220,910 | +0.03(+0.07%) |
May 02, 2014 | 43.57 | 44.09 | 43.56 | 43.75 | 531,435 | +0.37(+0.86%) |