Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.32 | 52.31 | 49.07 | 49.68 | 515,890 | -2.16(-4.17%) |
Jul 30, 2014 | 53.02 | 53.23 | 50.80 | 51.84 | 405,287 | -0.30(-0.57%) |
Jul 29, 2014 | 51.92 | 52.93 | 51.92 | 52.14 | 218,521 | +0.39(+0.75%) |
Jul 28, 2014 | 53.19 | 53.59 | 50.80 | 51.75 | 439,221 | -1.44(-2.71%) |
Jul 25, 2014 | 54.74 | 54.74 | 52.57 | 53.19 | 292,872 | -1.55(-2.82%) |
Jul 24, 2014 | 54.81 | 55.22 | 54.11 | 54.74 | 173,683 | +0.00(+0.00%) |
Jul 23, 2014 | 55.13 | 55.29 | 53.94 | 54.74 | 275,609 | -0.27(-0.48%) |
Jul 22, 2014 | 55.54 | 55.75 | 53.37 | 55.01 | 425,278 | +0.23(+0.41%) |
Jul 21, 2014 | 52.33 | 55.45 | 52.12 | 54.78 | 507,999 | +2.48(+4.74%) |
Jul 18, 2014 | 51.82 | 53.08 | 51.28 | 52.30 | 563,264 | +0.50(+0.96%) |
Jul 17, 2014 | 50.42 | 52.13 | 50.42 | 51.80 | 370,477 | +1.32(+2.62%) |
Jul 16, 2014 | 51.65 | 52.86 | 49.92 | 50.48 | 575,418 | -0.85(-1.65%) |
Jul 15, 2014 | 49.70 | 51.52 | 48.64 | 51.33 | 423,425 | +2.21(+4.51%) |
Jul 14, 2014 | 48.08 | 49.42 | 47.94 | 49.11 | 321,936 | +1.22(+2.54%) |
Jul 11, 2014 | 48.98 | 48.98 | 47.58 | 47.90 | 258,052 | -1.07(-2.19%) |
Jul 10, 2014 | 47.58 | 49.51 | 46.99 | 48.97 | 508,071 | -0.37(-0.75%) |
Jul 09, 2014 | 48.59 | 49.50 | 48.05 | 49.34 | 339,934 | +0.80(+1.64%) |
Jul 08, 2014 | 50.98 | 51.02 | 48.12 | 48.54 | 674,616 | -2.50(-4.90%) |
Jul 07, 2014 | 50.96 | 52.04 | 50.31 | 51.05 | 397,729 | +0.18(+0.35%) |
Jul 03, 2014 | 49.45 | 50.87 | 50.87 | 50.87 | 219,253 | +1.43(+2.90%) |
Jul 02, 2014 | 52.23 | 52.28 | 49.01 | 49.44 | 722,746 | -2.16(-4.18%) |
Jul 01, 2014 | 52.41 | 53.94 | 50.85 | 51.59 | 838,542 | -1.18(-2.24%) |
Jun 30, 2014 | 51.38 | 52.89 | 51.14 | 52.78 | 656,973 | +2.45(+4.86%) |
Jun 27, 2014 | 49.63 | 51.67 | 49.63 | 50.33 | 744,201 | +0.70(+1.41%) |
Jun 26, 2014 | 48.80 | 49.81 | 48.45 | 49.63 | 439,888 | +1.47(+3.04%) |
Jun 25, 2014 | 46.69 | 48.28 | 46.61 | 48.16 | 469,723 | +1.29(+2.75%) |
Jun 24, 2014 | 47.20 | 48.30 | 46.31 | 46.88 | 882,419 | +1.09(+2.37%) |
Jun 23, 2014 | 43.79 | 45.89 | 43.79 | 45.79 | 444,501 | +2.29(+5.27%) |
Jun 20, 2014 | 45.02 | 45.24 | 43.04 | 43.49 | 660,940 | -1.51(-3.35%) |
Jun 19, 2014 | 45.48 | 46.38 | 44.56 | 45.00 | 618,177 | -0.48(-1.06%) |
Jun 18, 2014 | 43.93 | 45.56 | 43.88 | 45.48 | 802,170 | +1.97(+4.53%) |
Jun 17, 2014 | 42.07 | 43.77 | 42.01 | 43.51 | 798,912 | +2.38(+5.79%) |
Jun 16, 2014 | 39.84 | 41.37 | 39.77 | 41.13 | 284,040 | +1.49(+3.76%) |
Jun 13, 2014 | 39.04 | 39.71 | 38.85 | 39.64 | 199,015 | +0.60(+1.53%) |
Jun 12, 2014 | 39.24 | 40.33 | 38.64 | 39.04 | 321,831 | -0.19(-0.47%) |
Jun 11, 2014 | 38.76 | 39.51 | 38.64 | 39.23 | 284,140 | +0.38(+0.97%) |
Jun 10, 2014 | 40.94 | 40.94 | 38.23 | 38.85 | 957,331 | -3.73(-8.75%) |
Jun 06, 2014 | 43.78 | 43.82 | 42.42 | 42.58 | 337,562 | -0.83(-1.91%) |
Jun 05, 2014 | 43.77 | 43.77 | 42.67 | 43.41 | 378,533 | +0.80(+1.89%) |
Jun 04, 2014 | 42.09 | 42.76 | 41.28 | 42.60 | 304,661 | +0.85(+2.02%) |
Jun 03, 2014 | 41.75 | 42.26 | 40.88 | 41.76 | 471,227 | +0.10(+0.23%) |
Jun 02, 2014 | 40.63 | 41.84 | 40.13 | 41.66 | 410,267 | +1.35(+3.36%) |
May 30, 2014 | 39.16 | 40.31 | 38.87 | 40.31 | 241,178 | +1.22(+3.11%) |
May 29, 2014 | 38.36 | 39.12 | 38.06 | 39.09 | 158,258 | +0.79(+2.06%) |
May 28, 2014 | 38.76 | 39.69 | 38.29 | 38.30 | 241,085 | -0.47(-1.20%) |
May 27, 2014 | 39.84 | 40.34 | 38.47 | 38.77 | 370,238 | -0.25(-0.64%) |
May 23, 2014 | 38.57 | 39.02 | 39.02 | 39.02 | 370,804 | +0.06(+0.15%) |
May 22, 2014 | 38.04 | 39.43 | 38.04 | 38.96 | 286,909 | +1.11(+2.93%) |
May 21, 2014 | 37.52 | 38.00 | 37.42 | 37.85 | 265,488 | +0.42(+1.12%) |
May 20, 2014 | 37.29 | 37.82 | 36.71 | 37.43 | 232,162 | +0.68(+1.84%) |
May 19, 2014 | 36.90 | 37.78 | 36.53 | 36.76 | 330,295 | +0.56(+1.56%) |
May 16, 2014 | 36.24 | 37.01 | 35.86 | 36.19 | 181,249 | -0.05(-0.13%) |
May 15, 2014 | 37.09 | 37.09 | 35.77 | 36.24 | 301,194 | -0.77(-2.09%) |
May 14, 2014 | 36.43 | 38.03 | 36.24 | 37.01 | 525,658 | +0.58(+1.59%) |
May 13, 2014 | 34.91 | 36.60 | 34.81 | 36.43 | 650,528 | +1.65(+4.74%) |
May 12, 2014 | 34.29 | 34.98 | 34.26 | 34.78 | 304,295 | +0.71(+2.08%) |
May 09, 2014 | 33.71 | 34.13 | 33.54 | 34.08 | 255,688 | +0.10(+0.31%) |
May 08, 2014 | 33.53 | 34.13 | 33.39 | 33.97 | 279,486 | +0.43(+1.27%) |
May 07, 2014 | 33.56 | 33.79 | 32.20 | 33.54 | 363,878 | +0.15(+0.46%) |
May 06, 2014 | 32.74 | 34.41 | 32.68 | 33.39 | 804,152 | -0.28(-0.84%) |
May 05, 2014 | 33.17 | 33.81 | 32.97 | 33.67 | 745,545 | +0.72(+2.17%) |
May 02, 2014 | 32.58 | 33.09 | 32.49 | 32.96 | 314,236 | +0.38(+1.16%) |