Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.35 | 46.38 | 45.48 | 45.59 | 1,555,862 | -1.00(-2.15%) |
Jul 30, 2014 | 46.56 | 46.78 | 46.27 | 46.59 | 814,049 | +0.17(+0.36%) |
Jul 29, 2014 | 46.51 | 46.68 | 46.27 | 46.42 | 903,901 | +0.02(+0.03%) |
Jul 28, 2014 | 46.17 | 46.65 | 46.12 | 46.40 | 942,005 | +0.09(+0.19%) |
Jul 25, 2014 | 46.46 | 46.66 | 46.08 | 46.31 | 1,266,898 | -0.44(-0.95%) |
Jul 24, 2014 | 46.65 | 46.96 | 46.64 | 46.76 | 720,186 | +0.22(+0.46%) |
Jul 23, 2014 | 46.45 | 46.60 | 46.36 | 46.54 | 993,553 | +0.22(+0.48%) |
Jul 22, 2014 | 46.44 | 46.75 | 46.31 | 46.32 | 1,160,691 | +0.01(+0.02%) |
Jul 21, 2014 | 46.69 | 46.69 | 46.20 | 46.31 | 1,120,220 | -0.63(-1.34%) |
Jul 18, 2014 | 46.76 | 46.98 | 46.31 | 46.94 | 1,343,697 | +0.47(+1.00%) |
Jul 17, 2014 | 46.78 | 46.95 | 46.29 | 46.47 | 1,179,984 | -0.40(-0.86%) |
Jul 16, 2014 | 46.62 | 46.92 | 46.25 | 46.87 | 1,740,854 | +0.38(+0.82%) |
Jul 15, 2014 | 46.58 | 46.58 | 46.10 | 46.49 | 1,218,749 | -0.01(-0.03%) |
Jul 14, 2014 | 46.91 | 47.05 | 46.37 | 46.51 | 568,841 | -0.02(-0.05%) |
Jul 11, 2014 | 46.63 | 46.63 | 46.18 | 46.53 | 668,719 | +0.03(+0.07%) |
Jul 10, 2014 | 46.19 | 46.66 | 46.10 | 46.50 | 779,790 | -0.16(-0.34%) |
Jul 09, 2014 | 46.80 | 46.96 | 46.56 | 46.65 | 505,912 | +0.01(+0.02%) |
Jul 08, 2014 | 46.83 | 46.83 | 46.63 | 46.65 | 1,127,028 | -0.15(-0.33%) |
Jul 07, 2014 | 46.93 | 47.06 | 46.64 | 46.80 | 856,483 | -0.13(-0.28%) |
Jul 03, 2014 | 46.92 | 46.93 | 46.93 | 46.93 | 816,255 | +0.15(+0.31%) |
Jul 02, 2014 | 46.92 | 47.04 | 46.66 | 46.78 | 764,563 | -0.24(-0.50%) |
Jul 01, 2014 | 46.73 | 47.20 | 46.60 | 47.02 | 1,559,982 | +0.49(+1.05%) |
Jun 30, 2014 | 46.62 | 46.92 | 46.31 | 46.53 | 1,576,272 | -0.08(-0.17%) |
Jun 27, 2014 | 46.98 | 46.98 | 46.57 | 46.61 | 1,390,777 | -0.41(-0.88%) |
Jun 26, 2014 | 47.17 | 47.20 | 46.80 | 47.02 | 668,885 | -0.14(-0.29%) |
Jun 25, 2014 | 46.84 | 47.36 | 46.68 | 47.16 | 793,465 | +0.10(+0.22%) |
Jun 24, 2014 | 47.06 | 47.41 | 46.97 | 47.06 | 924,841 | -0.02(-0.04%) |
Jun 23, 2014 | 46.81 | 47.09 | 46.69 | 47.08 | 761,588 | +0.20(+0.42%) |
Jun 20, 2014 | 46.87 | 46.99 | 46.68 | 46.88 | 1,393,761 | +0.18(+0.39%) |
Jun 19, 2014 | 46.88 | 46.88 | 46.48 | 46.70 | 577,340 | -0.01(-0.02%) |
Jun 18, 2014 | 46.51 | 46.82 | 46.33 | 46.71 | 750,980 | +0.30(+0.64%) |
Jun 17, 2014 | 46.22 | 46.73 | 46.14 | 46.41 | 1,133,890 | +0.23(+0.49%) |
Jun 16, 2014 | 46.43 | 46.77 | 46.07 | 46.18 | 823,323 | -0.13(-0.27%) |
Jun 13, 2014 | 46.51 | 46.55 | 46.23 | 46.31 | 488,516 | -0.02(-0.05%) |
Jun 12, 2014 | 46.54 | 46.54 | 46.14 | 46.33 | 672,116 | -0.25(-0.55%) |
Jun 11, 2014 | 46.67 | 47.06 | 46.49 | 46.58 | 456,279 | -0.30(-0.64%) |
Jun 10, 2014 | 46.92 | 47.01 | 46.58 | 46.88 | 735,287 | -0.03(-0.07%) |
Jun 06, 2014 | 47.02 | 47.02 | 46.68 | 46.91 | 689,191 | +0.18(+0.38%) |
Jun 05, 2014 | 46.77 | 46.99 | 46.51 | 46.74 | 1,202,401 | -0.10(-0.21%) |
Jun 04, 2014 | 47.07 | 47.20 | 46.72 | 46.84 | 1,656,808 | -0.41(-0.87%) |
Jun 03, 2014 | 46.62 | 47.27 | 46.62 | 47.25 | 1,027,713 | +0.31(+0.65%) |
Jun 02, 2014 | 46.98 | 47.04 | 46.61 | 46.94 | 846,153 | +0.02(+0.04%) |
May 30, 2014 | 46.02 | 46.96 | 46.02 | 46.92 | 3,371,469 | +0.28(+0.60%) |
May 29, 2014 | 46.35 | 46.65 | 46.13 | 46.64 | 664,874 | +0.31(+0.66%) |
May 28, 2014 | 46.31 | 46.70 | 46.16 | 46.34 | 1,189,521 | +0.01(+0.03%) |
May 27, 2014 | 45.90 | 46.33 | 45.76 | 46.33 | 1,117,489 | +0.52(+1.14%) |
May 23, 2014 | 45.74 | 45.80 | 45.80 | 45.80 | 992,205 | +0.12(+0.27%) |
May 22, 2014 | 45.47 | 45.69 | 45.21 | 45.68 | 725,803 | +0.09(+0.21%) |
May 21, 2014 | 45.35 | 45.75 | 45.23 | 45.59 | 979,720 | +0.37(+0.82%) |
May 20, 2014 | 45.28 | 45.49 | 44.83 | 45.22 | 872,383 | -0.29(-0.63%) |
May 19, 2014 | 45.16 | 45.65 | 45.14 | 45.51 | 1,214,192 | +0.24(+0.54%) |
May 16, 2014 | 44.74 | 45.31 | 44.61 | 45.26 | 932,450 | +0.48(+1.07%) |
May 15, 2014 | 44.74 | 44.89 | 44.32 | 44.78 | 848,295 | -0.11(-0.24%) |
May 14, 2014 | 45.24 | 45.24 | 44.83 | 44.89 | 1,034,552 | -0.39(-0.87%) |
May 13, 2014 | 45.64 | 45.79 | 45.10 | 45.29 | 805,873 | -0.29(-0.65%) |
May 12, 2014 | 45.29 | 45.90 | 45.21 | 45.58 | 927,715 | +0.40(+0.89%) |
May 09, 2014 | 44.40 | 45.20 | 44.21 | 45.18 | 997,437 | +0.71(+1.59%) |
May 08, 2014 | 44.33 | 45.09 | 44.33 | 44.47 | 1,142,244 | +0.09(+0.20%) |
May 07, 2014 | 44.37 | 44.47 | 43.96 | 44.38 | 1,679,047 | -0.18(-0.40%) |
May 06, 2014 | 44.99 | 45.47 | 44.49 | 44.56 | 1,289,076 | -0.61(-1.35%) |
May 05, 2014 | 44.55 | 45.24 | 44.33 | 45.17 | 1,117,749 | +0.49(+1.09%) |
May 02, 2014 | 45.04 | 45.20 | 44.66 | 44.68 | 1,260,434 | -0.13(-0.30%) |