Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.53 | 43.53 | 43.05 | 43.11 | 10,045 | -0.94(-2.13%) |
Jul 30, 2014 | 44.19 | 44.35 | 43.98 | 44.05 | 13,237 | -0.07(-0.16%) |
Jul 29, 2014 | 44.31 | 44.37 | 44.12 | 44.12 | 7,655 | -0.10(-0.21%) |
Jul 28, 2014 | 44.31 | 44.36 | 43.63 | 44.22 | 14,399 | -0.21(-0.48%) |
Jul 25, 2014 | 44.81 | 44.81 | 44.24 | 44.43 | 6,654 | -1.08(-2.37%) |
Jul 24, 2014 | 45.97 | 45.97 | 45.51 | 45.51 | 13,217 | +0.38(+0.84%) |
Jul 23, 2014 | 45.18 | 45.30 | 45.03 | 45.13 | 23,879 | +0.63(+1.42%) |
Jul 22, 2014 | 44.62 | 44.62 | 44.36 | 44.50 | 9,814 | +0.76(+1.74%) |
Jul 21, 2014 | 43.95 | 44.00 | 43.63 | 43.74 | 9,251 | -1.00(-2.24%) |
Jul 18, 2014 | 44.40 | 44.74 | 44.40 | 44.74 | 7,111 | -0.04(-0.09%) |
Jul 17, 2014 | 45.33 | 45.33 | 44.78 | 44.78 | 6,757 | -0.68(-1.50%) |
Jul 16, 2014 | 45.42 | 45.46 | 45.35 | 45.46 | 4,546 | +0.46(+1.02%) |
Jul 15, 2014 | 45.45 | 45.45 | 44.87 | 45.00 | 2,934 | -0.74(-1.62%) |
Jul 14, 2014 | 45.61 | 45.87 | 45.59 | 45.74 | 8,951 | +0.24(+0.53%) |
Jul 11, 2014 | 45.40 | 45.63 | 45.29 | 45.50 | 7,958 | +0.73(+1.63%) |
Jul 10, 2014 | 44.38 | 44.84 | 44.32 | 44.77 | 5,432 | -0.42(-0.93%) |
Jul 09, 2014 | 44.95 | 45.28 | 44.95 | 45.19 | 5,518 | +0.16(+0.34%) |
Jul 08, 2014 | 45.28 | 45.28 | 44.88 | 45.03 | 4,768 | -0.97(-2.10%) |
Jul 07, 2014 | 46.05 | 46.17 | 45.82 | 46.00 | 7,824 | -1.25(-2.65%) |
Jul 03, 2014 | 47.25 | 47.25 | 47.25 | 0 | +0.30(+0.65%) | |
Jul 02, 2014 | 46.96 | 47.14 | 46.85 | 46.95 | 5,456 | +0.38(+0.83%) |
Jul 01, 2014 | 46.57 | 46.75 | 46.39 | 46.56 | 19,302 | +0.00(+0.00%) |
Jun 30, 2014 | 46.20 | 46.58 | 46.20 | 46.56 | 14,500 | +0.36(+0.78%) |
Jun 27, 2014 | 46.16 | 46.40 | 46.14 | 46.20 | 9,988 | +0.20(+0.43%) |
Jun 26, 2014 | 45.52 | 46.11 | 45.52 | 46.00 | 20,060 | -0.10(-0.22%) |
Jun 25, 2014 | 45.75 | 46.36 | 45.68 | 46.10 | 19,103 | +0.05(+0.11%) |
Jun 24, 2014 | 46.51 | 46.51 | 46.01 | 46.05 | 8,614 | -0.71(-1.52%) |
Jun 23, 2014 | 46.67 | 46.76 | 46.57 | 46.76 | 6,413 | -0.47(-1.00%) |
Jun 20, 2014 | 47.43 | 47.43 | 47.13 | 47.23 | 19,984 | +0.27(+0.57%) |
Jun 19, 2014 | 46.98 | 47.09 | 46.94 | 46.96 | 11,004 | -0.08(-0.17%) |
Jun 18, 2014 | 46.73 | 47.04 | 46.46 | 47.04 | 27,800 | +0.46(+0.99%) |
Jun 17, 2014 | 46.47 | 46.64 | 46.47 | 46.58 | 6,784 | -0.20(-0.43%) |
Jun 16, 2014 | 46.73 | 46.80 | 46.50 | 46.78 | 3,811 | +0.15(+0.32%) |
Jun 13, 2014 | 46.49 | 46.67 | 46.34 | 46.63 | 6,501 | -0.06(-0.12%) |
Jun 12, 2014 | 46.91 | 46.93 | 46.69 | 46.69 | 3,382 | -0.31(-0.66%) |
Jun 11, 2014 | 47.06 | 47.24 | 46.77 | 47.00 | 6,500 | -0.45(-0.95%) |
Jun 10, 2014 | 47.36 | 47.45 | 47.20 | 47.45 | 4,368 | -0.81(-1.68%) |
Jun 06, 2014 | 48.22 | 48.33 | 48.17 | 48.26 | 15,039 | +0.25(+0.52%) |
Jun 05, 2014 | 47.39 | 48.01 | 47.39 | 48.01 | 9,576 | +0.68(+1.43%) |
Jun 04, 2014 | 46.95 | 47.35 | 46.95 | 47.33 | 6,098 | +0.23(+0.49%) |
Jun 03, 2014 | 47.15 | 47.15 | 46.83 | 47.10 | 4,148 | -0.07(-0.15%) |
Jun 02, 2014 | 46.93 | 47.18 | 46.93 | 47.17 | 6,237 | -0.14(-0.29%) |
May 30, 2014 | 47.42 | 47.42 | 47.17 | 47.31 | 66,766 | -0.19(-0.40%) |
May 29, 2014 | 47.14 | 47.50 | 47.05 | 47.50 | 1,270,357 | -0.16(-0.34%) |
May 28, 2014 | 47.42 | 47.74 | 47.34 | 47.66 | 239,314 | +0.10(+0.21%) |
May 27, 2014 | 47.15 | 47.56 | 47.11 | 47.56 | 3,272 | +1.13(+2.43%) |
May 23, 2014 | 46.43 | 46.43 | 46.43 | 0 | +0.59(+1.29%) | |
May 22, 2014 | 45.98 | 46.20 | 45.84 | 45.84 | 19,024 | +0.47(+1.04%) |
May 21, 2014 | 45.40 | 45.40 | 45.05 | 45.37 | 3,057 | +0.37(+0.82%) |
May 20, 2014 | 45.15 | 45.19 | 45.00 | 45.00 | 16,533 | +0.83(+1.88%) |
May 19, 2014 | 43.67 | 44.17 | 43.67 | 44.17 | 6,163 | +0.83(+1.92%) |
May 16, 2014 | 43.29 | 43.55 | 43.23 | 43.34 | 3,961 | -1.36(-3.04%) |
May 15, 2014 | 45.00 | 45.00 | 44.34 | 44.70 | 3,647 | -0.49(-1.08%) |
May 14, 2014 | 45.60 | 45.60 | 45.12 | 45.19 | 31,311 | -0.31(-0.69%) |
May 13, 2014 | 45.11 | 45.54 | 45.11 | 45.50 | 2,154 | +0.23(+0.52%) |
May 12, 2014 | 45.00 | 45.33 | 45.00 | 45.27 | 1,468 | +0.03(+0.07%) |
May 09, 2014 | 45.72 | 45.72 | 44.89 | 45.24 | 3,465 | -0.96(-2.08%) |
May 08, 2014 | 46.28 | 46.34 | 45.98 | 46.20 | 2,015 | -0.30(-0.64%) |
May 07, 2014 | 46.06 | 46.50 | 46.06 | 46.50 | 3,898 | +0.05(+0.11%) |
May 06, 2014 | 46.14 | 46.49 | 46.09 | 46.45 | 1,695 | +0.76(+1.66%) |
May 05, 2014 | 45.98 | 45.98 | 45.56 | 45.69 | 2,451 | -0.34(-0.74%) |
May 02, 2014 | 46.50 | 46.50 | 46.00 | 46.03 | 4,544 | -0.67(-1.43%) |