Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.06 | 44.43 | 43.75 | 43.89 | 694,796 | -0.42(-0.94%) |
Jul 30, 2014 | 44.49 | 44.71 | 44.04 | 44.31 | 578,635 | -0.13(-0.29%) |
Jul 29, 2014 | 44.50 | 44.75 | 43.85 | 44.44 | 782,482 | -0.11(-0.25%) |
Jul 28, 2014 | 44.52 | 44.70 | 44.34 | 44.55 | 548,980 | -0.05(-0.11%) |
Jul 25, 2014 | 44.39 | 44.71 | 44.27 | 44.60 | 1,199,647 | +0.11(+0.26%) |
Jul 24, 2014 | 44.63 | 44.82 | 44.42 | 44.49 | 489,913 | -0.16(-0.37%) |
Jul 23, 2014 | 44.74 | 44.83 | 44.56 | 44.65 | 348,758 | -0.07(-0.16%) |
Jul 22, 2014 | 44.79 | 44.90 | 44.03 | 44.72 | 1,217,469 | +0.18(+0.41%) |
Jul 21, 2014 | 44.73 | 44.83 | 44.36 | 44.53 | 459,436 | -0.26(-0.59%) |
Jul 18, 2014 | 44.24 | 44.84 | 44.09 | 44.80 | 554,657 | +0.62(+1.41%) |
Jul 17, 2014 | 44.50 | 44.73 | 44.09 | 44.17 | 364,321 | -0.37(-0.83%) |
Jul 16, 2014 | 44.76 | 44.92 | 44.26 | 44.54 | 725,993 | -0.15(-0.33%) |
Jul 15, 2014 | 44.58 | 44.86 | 44.44 | 44.69 | 472,664 | +0.03(+0.06%) |
Jul 14, 2014 | 44.30 | 44.78 | 44.11 | 44.66 | 632,816 | +0.49(+1.11%) |
Jul 11, 2014 | 44.19 | 44.30 | 43.95 | 44.17 | 403,004 | -0.01(-0.03%) |
Jul 10, 2014 | 43.67 | 44.35 | 43.53 | 44.19 | 450,800 | +0.16(+0.37%) |
Jul 09, 2014 | 44.14 | 44.25 | 43.72 | 44.02 | 907,838 | +0.03(+0.06%) |
Jul 08, 2014 | 44.00 | 44.21 | 43.81 | 44.00 | 701,882 | +0.00(+0.00%) |
Jul 07, 2014 | 43.80 | 44.10 | 43.70 | 44.00 | 609,611 | +0.04(+0.08%) |
Jul 03, 2014 | 44.19 | 43.96 | 43.96 | 43.96 | 307,727 | -0.21(-0.48%) |
Jul 02, 2014 | 44.17 | 44.32 | 43.99 | 44.17 | 414,869 | -0.13(-0.30%) |
Jul 01, 2014 | 44.25 | 44.49 | 43.98 | 44.31 | 713,084 | +0.11(+0.24%) |
Jun 30, 2014 | 44.14 | 44.22 | 43.85 | 44.20 | 884,259 | +0.02(+0.05%) |
Jun 27, 2014 | 43.68 | 44.21 | 43.47 | 44.18 | 597,662 | +0.46(+1.06%) |
Jun 26, 2014 | 43.85 | 43.85 | 43.48 | 43.72 | 767,534 | -0.18(-0.40%) |
Jun 25, 2014 | 44.04 | 44.19 | 43.87 | 43.90 | 602,986 | -0.19(-0.43%) |
Jun 24, 2014 | 44.00 | 44.31 | 43.83 | 44.09 | 467,819 | -0.04(-0.08%) |
Jun 23, 2014 | 44.04 | 44.38 | 44.04 | 44.12 | 601,375 | +0.08(+0.18%) |
Jun 20, 2014 | 43.83 | 44.09 | 43.59 | 44.04 | 1,170,902 | +0.16(+0.35%) |
Jun 19, 2014 | 43.54 | 44.01 | 43.27 | 43.89 | 650,316 | +0.49(+1.12%) |
Jun 18, 2014 | 43.23 | 43.53 | 43.00 | 43.40 | 783,683 | +0.23(+0.54%) |
Jun 17, 2014 | 43.21 | 43.35 | 42.99 | 43.17 | 1,023,616 | -0.04(-0.08%) |
Jun 16, 2014 | 43.55 | 43.65 | 43.07 | 43.20 | 533,489 | -0.35(-0.81%) |
Jun 13, 2014 | 43.56 | 43.76 | 43.20 | 43.56 | 423,029 | +0.04(+0.08%) |
Jun 12, 2014 | 43.44 | 43.65 | 43.04 | 43.52 | 622,952 | +0.01(+0.02%) |
Jun 11, 2014 | 43.40 | 43.60 | 43.25 | 43.52 | 665,344 | +0.04(+0.08%) |
Jun 10, 2014 | 43.73 | 44.11 | 43.24 | 43.48 | 609,657 | -0.56(-1.27%) |
Jun 06, 2014 | 43.99 | 44.06 | 43.79 | 44.04 | 944,583 | +0.13(+0.29%) |
Jun 05, 2014 | 42.96 | 43.98 | 42.66 | 43.91 | 1,148,875 | +1.04(+2.42%) |
Jun 04, 2014 | 42.78 | 42.96 | 42.72 | 42.87 | 831,353 | +0.06(+0.15%) |
Jun 03, 2014 | 43.18 | 43.18 | 42.74 | 42.81 | 745,698 | -0.43(-1.00%) |
Jun 02, 2014 | 42.82 | 43.27 | 42.71 | 43.24 | 934,246 | +0.49(+1.14%) |
May 30, 2014 | 42.70 | 43.01 | 42.62 | 42.75 | 845,107 | +0.08(+0.20%) |
May 29, 2014 | 42.41 | 42.72 | 42.30 | 42.67 | 600,694 | +0.38(+0.90%) |
May 28, 2014 | 42.98 | 43.00 | 42.27 | 42.29 | 867,581 | -0.71(-1.66%) |
May 27, 2014 | 42.70 | 43.08 | 42.68 | 43.00 | 848,515 | +0.31(+0.73%) |
May 23, 2014 | 42.62 | 42.69 | 42.69 | 42.69 | 700,555 | -0.05(-0.12%) |
May 22, 2014 | 42.82 | 42.99 | 42.67 | 42.74 | 308,118 | -0.20(-0.48%) |
May 21, 2014 | 43.19 | 43.30 | 42.75 | 42.94 | 607,357 | -0.18(-0.43%) |
May 20, 2014 | 43.11 | 43.37 | 42.84 | 43.13 | 693,450 | -0.07(-0.16%) |
May 19, 2014 | 43.18 | 43.30 | 42.82 | 43.20 | 929,863 | -0.05(-0.11%) |
May 16, 2014 | 42.68 | 43.25 | 42.53 | 43.25 | 676,227 | +0.54(+1.26%) |
May 15, 2014 | 42.66 | 42.74 | 42.18 | 42.71 | 525,933 | -0.04(-0.10%) |
May 14, 2014 | 42.75 | 42.86 | 42.48 | 42.75 | 729,093 | +0.00(+0.00%) |
May 13, 2014 | 43.17 | 43.54 | 42.64 | 42.75 | 383,021 | -0.44(-1.03%) |
May 12, 2014 | 43.28 | 43.30 | 42.98 | 43.20 | 530,810 | +0.15(+0.34%) |
May 09, 2014 | 42.75 | 43.06 | 42.58 | 43.05 | 485,022 | +0.27(+0.63%) |
May 08, 2014 | 42.73 | 43.21 | 42.60 | 42.78 | 616,790 | +0.01(+0.02%) |
May 07, 2014 | 42.60 | 42.82 | 42.43 | 42.77 | 672,198 | +0.31(+0.73%) |
May 06, 2014 | 42.67 | 42.83 | 42.36 | 42.46 | 657,551 | -0.30(-0.71%) |
May 05, 2014 | 42.49 | 42.78 | 42.20 | 42.77 | 599,133 | +0.14(+0.33%) |
May 02, 2014 | 42.24 | 42.92 | 42.12 | 42.63 | 724,058 | +0.28(+0.67%) |