Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 44.48 | 152 | +0.48(+1.09%) | |||
Jul 29, 2014 | 43.74 | 44.03 | 43.74 | 44.00 | 2,210 | +0.44(+1.01%) |
Jul 28, 2014 | 44.09 | 44.21 | 43.53 | 43.56 | 2,185 | -0.44(-1.00%) |
Jul 25, 2014 | 44.01 | 44.01 | 44.00 | 44.00 | 650 | -0.31(-0.70%) |
Jul 24, 2014 | 43.59 | 44.31 | 43.59 | 44.31 | 1,179 | +0.76(+1.75%) |
Jul 23, 2014 | 43.64 | 44.21 | 43.12 | 43.55 | 2,799 | +0.02(+0.05%) |
Jul 22, 2014 | 43.53 | 43.53 | 43.53 | 43.53 | 172 | -0.23(-0.53%) |
Jul 21, 2014 | 43.73 | 43.76 | 43.62 | 43.76 | 1,982 | -0.39(-0.88%) |
Jul 18, 2014 | 43.51 | 44.15 | 43.35 | 44.15 | 7,586 | +0.47(+1.08%) |
Jul 17, 2014 | 44.02 | 44.40 | 43.68 | 43.68 | 646 | -0.35(-0.79%) |
Jul 16, 2014 | 44.03 | 44.03 | 44.03 | 44.03 | 120 | +0.68(+1.57%) |
Jul 15, 2014 | 43.02 | 43.79 | 43.02 | 43.35 | 2,665 | -0.90(-2.03%) |
Jul 14, 2014 | 43.53 | 44.25 | 43.53 | 44.25 | 835 | +0.00(+0.00%) |
Jul 11, 2014 | 44.35 | 44.35 | 44.25 | 44.25 | 350 | -0.10(-0.23%) |
Jul 10, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 198 | +0.00(+0.00%) |
Jul 09, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 116 | +0.04(+0.09%) |
Jul 08, 2014 | 43.62 | 44.31 | 43.62 | 44.31 | 696 | -0.82(-1.82%) |
Jul 07, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 374 | +0.13(+0.29%) |
Jul 03, 2014 | 45.00 | 45.00 | 71 | +0.36(+0.81%) | ||
Jul 02, 2014 | 44.79 | 44.92 | 44.60 | 44.64 | 4,402 | +0.34(+0.77%) |
Jun 30, 2014 | 44.30 | 44.30 | 44.30 | 0 | -0.16(-0.36%) | |
Jun 27, 2014 | 44.51 | 44.54 | 44.46 | 44.46 | 557 | -0.04(-0.09%) |
Jun 26, 2014 | 44.51 | 44.51 | 44.50 | 44.50 | 326 | -0.40(-0.89%) |
Jun 25, 2014 | 44.40 | 44.90 | 44.40 | 44.90 | 1,145 | +0.50(+1.13%) |
Jun 24, 2014 | 44.38 | 44.40 | 44.38 | 44.40 | 963 | -0.09(-0.20%) |
Jun 23, 2014 | 44.24 | 44.49 | 44.00 | 44.49 | 763 | +0.50(+1.14%) |
Jun 20, 2014 | 44.36 | 44.36 | 43.85 | 43.99 | 895 | -0.51(-1.15%) |
Jun 19, 2014 | 44.85 | 44.85 | 44.50 | 44.50 | 1,080 | -0.50(-1.11%) |
Jun 18, 2014 | 45.34 | 45.34 | 44.83 | 45.00 | 1,990 | +0.00(+0.00%) |
Jun 17, 2014 | 45.67 | 45.67 | 45.00 | 45.00 | 699 | -0.23(-0.51%) |
Jun 16, 2014 | 45.48 | 45.68 | 44.79 | 45.23 | 1,304 | +0.56(+1.25%) |
Jun 13, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 361 | -0.45(-1.00%) |
Jun 12, 2014 | 45.88 | 45.88 | 45.12 | 45.12 | 836 | -0.28(-0.62%) |
Jun 11, 2014 | 45.44 | 45.44 | 45.40 | 45.40 | 3,174 | -0.62(-1.35%) |
Jun 10, 2014 | 46.02 | 46.02 | 46.02 | 46.02 | 2,000 | -0.33(-0.71%) |
Jun 06, 2014 | 46.60 | 46.60 | 46.35 | 46.35 | 2,325 | -0.24(-0.52%) |
Jun 05, 2014 | 47.20 | 47.20 | 46.45 | 46.59 | 1,644 | +0.60(+1.30%) |
Jun 04, 2014 | 45.66 | 45.99 | 45.65 | 45.99 | 1,155 | +0.23(+0.50%) |
Jun 03, 2014 | 45.76 | 45.76 | 45.76 | 45.76 | 337 | +0.42(+0.93%) |
Jun 02, 2014 | 44.51 | 45.34 | 44.51 | 45.34 | 680 | +0.46(+1.02%) |
May 30, 2014 | 45.07 | 45.07 | 44.86 | 44.88 | 2,338 | -0.21(-0.47%) |
May 29, 2014 | 45.10 | 45.10 | 45.09 | 45.09 | 447 | -1.10(-2.38%) |
May 28, 2014 | 46.27 | 47.81 | 46.19 | 46.19 | 1,891 | -1.78(-3.71%) |
May 27, 2014 | 46.65 | 47.97 | 46.65 | 47.97 | 335 | +0.71(+1.50%) |
May 26, 2014 | 47.09 | 47.26 | 47.09 | 47.26 | 1,800 | +0.42(+0.90%) |
May 23, 2014 | 46.84 | 46.84 | 46.84 | 46.84 | 200 | -0.16(-0.34%) |
May 22, 2014 | 46.95 | 47.01 | 46.95 | 47.00 | 1,383 | +0.10(+0.21%) |
May 21, 2014 | 46.50 | 46.90 | 46.47 | 46.90 | 2,435 | +0.28(+0.60%) |
May 20, 2014 | 46.62 | 46.62 | 46.62 | 46.62 | 137 | +0.02(+0.04%) |
May 15, 2014 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.26(+0.56%) |
May 14, 2014 | 46.68 | 46.68 | 46.34 | 46.34 | 515 | -0.32(-0.69%) |
May 13, 2014 | 46.50 | 46.75 | 46.50 | 46.66 | 1,260 | +0.17(+0.37%) |
May 12, 2014 | 46.14 | 46.49 | 46.14 | 46.49 | 1,820 | +0.34(+0.74%) |
May 09, 2014 | 46.16 | 46.16 | 46.15 | 46.15 | 310 | +0.00(+0.00%) |
May 08, 2014 | 46.12 | 46.15 | 46.12 | 46.15 | 293 | +0.50(+1.10%) |
May 07, 2014 | 45.08 | 45.65 | 45.08 | 45.65 | 1,654 | +0.16(+0.35%) |
May 06, 2014 | 45.07 | 45.49 | 45.07 | 45.49 | 1,189 | +0.45(+1.00%) |
May 05, 2014 | 45.08 | 45.37 | 45.04 | 45.04 | 1,847 | -0.46(-1.01%) |
May 02, 2014 | 45.48 | 45.50 | 45.48 | 45.50 | 1,340 | +0.38(+0.84%) |