Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.28 | 44.28 | 44.22 | 44.23 | 1,380 | -0.28(-0.64%) |
Jul 30, 2014 | 44.51 | 44.51 | 44.51 | 44.51 | 222 | -0.09(-0.19%) |
Jul 29, 2014 | 44.58 | 44.58 | 44.58 | 44.60 | 361 | -0.11(-0.24%) |
Jul 28, 2014 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.00(+0.00%) |
Jul 24, 2014 | 44.81 | 44.70 | 44.70 | 44.70 | 4,229 | +0.05(+0.12%) |
Jul 23, 2014 | 44.78 | 44.94 | 44.65 | 44.65 | 28,043 | -0.22(-0.48%) |
Jul 22, 2014 | 44.91 | 44.91 | 44.86 | 44.86 | 62,137 | +0.07(+0.16%) |
Jul 21, 2014 | 44.48 | 44.79 | 44.48 | 44.79 | 667 | +0.01(+0.02%) |
Jul 18, 2014 | 44.78 | 44.78 | 44.78 | 44.78 | 151 | +0.00(+0.00%) |
Jul 17, 2014 | 44.78 | 44.78 | 44.78 | 44.78 | 1,036 | -0.02(-0.04%) |
Jul 15, 2014 | 45.49 | 44.80 | 44.80 | 44.80 | 40,407 | -0.52(-1.15%) |
Jul 11, 2014 | 45.32 | 45.32 | 45.32 | 45.32 | 445 | +0.06(+0.14%) |
Jul 10, 2014 | 45.26 | 45.30 | 45.26 | 45.26 | 997 | +0.35(+0.78%) |
Jul 09, 2014 | 46.49 | 46.49 | 44.74 | 44.91 | 10,574 | -1.09(-2.36%) |
Jul 08, 2014 | 46.96 | 46.96 | 46.00 | 46.00 | 933 | -0.45(-0.97%) |
Jul 07, 2014 | 46.34 | 47.55 | 45.08 | 46.44 | 5,037 | +0.40(+0.87%) |
Jul 03, 2014 | 46.44 | 46.05 | 46.05 | 46.05 | 667 | -0.34(-0.72%) |
Jul 02, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 55 | +0.00(+0.00%) |
Jul 01, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 243 | +0.33(+0.72%) |
Jun 30, 2014 | 46.05 | 46.05 | 46.05 | 46.05 | 232 | +0.68(+1.51%) |
Jun 27, 2014 | 46.21 | 46.21 | 45.37 | 45.37 | 1,639 | -0.81(-1.75%) |
Jun 26, 2014 | 46.17 | 46.17 | 46.17 | 46.17 | 425 | +0.10(+0.21%) |
Jun 25, 2014 | 46.41 | 46.41 | 46.08 | 46.08 | 345 | -0.48(-1.04%) |
Jun 24, 2014 | 46.38 | 46.56 | 46.38 | 46.56 | 515 | +0.14(+0.31%) |
Jun 23, 2014 | 46.43 | 46.43 | 46.42 | 46.42 | 716 | +0.03(+0.06%) |
Jun 20, 2014 | 46.69 | 46.69 | 46.37 | 46.39 | 372 | +0.48(+1.04%) |
Jun 17, 2014 | 46.31 | 45.91 | 45.91 | 45.91 | 1,224 | -0.41(-0.89%) |
Jun 16, 2014 | 46.37 | 46.37 | 46.33 | 46.33 | 667 | +0.96(+2.12%) |
Jun 13, 2014 | 46.97 | 46.97 | 45.37 | 45.37 | 7,277 | -1.02(-2.21%) |
Jun 10, 2014 | 46.39 | 46.39 | 46.39 | 46.39 | 0 | +0.38(+0.82%) |
Jun 06, 2014 | 46.01 | 46.01 | 46.01 | 46.01 | 145 | +0.00(+0.00%) |
Jun 05, 2014 | 46.01 | 46.01 | 46.01 | 46.01 | 11 | +0.00(+0.00%) |
Jun 04, 2014 | 45.49 | 46.85 | 45.49 | 46.01 | 1,696 | +0.83(+1.83%) |
Jun 03, 2014 | 46.23 | 46.23 | 45.03 | 45.19 | 9,498 | -1.21(-2.61%) |
Jun 02, 2014 | 45.87 | 46.40 | 45.87 | 46.40 | 874 | -0.36(-0.77%) |
May 30, 2014 | 46.66 | 46.76 | 46.26 | 46.76 | 3,213 | -1.09(-2.27%) |
May 29, 2014 | 46.79 | 47.85 | 46.79 | 47.85 | 1,127 | +1.18(+2.52%) |
May 28, 2014 | 46.88 | 47.68 | 46.34 | 46.67 | 1,079 | +0.70(+1.52%) |
May 23, 2014 | 45.97 | 45.97 | 45.97 | 45.97 | 0 | -0.07(-0.16%) |
May 22, 2014 | 46.46 | 46.46 | 45.98 | 46.04 | 1,383 | -0.36(-0.77%) |
May 21, 2014 | 45.76 | 47.73 | 45.76 | 46.40 | 3,200 | +0.81(+1.78%) |
May 20, 2014 | 45.25 | 45.59 | 45.25 | 45.59 | 471 | -0.11(-0.23%) |
May 19, 2014 | 45.69 | 45.70 | 45.69 | 45.70 | 281 | +0.23(+0.51%) |
May 16, 2014 | 45.47 | 45.47 | 45.47 | 45.47 | 63 | +0.00(+0.00%) |
May 14, 2014 | 45.46 | 45.47 | 45.47 | 45.47 | 4,897 | -0.04(-0.08%) |
May 13, 2014 | 45.55 | 45.55 | 45.47 | 45.50 | 578 | -0.32(-0.71%) |
May 12, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 278 | +0.00(+0.00%) |
May 09, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 104 | +0.00(+0.00%) |
May 08, 2014 | 45.86 | 45.86 | 45.82 | 45.82 | 612 | +0.01(+0.02%) |
May 07, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 54 | +0.00(+0.00%) |
May 06, 2014 | 45.82 | 45.82 | 45.82 | 45.82 | 349 | +0.47(+1.03%) |
May 05, 2014 | 46.94 | 46.94 | 45.35 | 45.35 | 8,315 | -1.72(-3.65%) |
May 02, 2014 | 46.77 | 47.37 | 46.74 | 47.07 | 1,191 | +0.05(+0.10%) |