Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.23 | 45.64 | 44.47 | 44.49 | 1,757,621 | -0.95(-2.09%) |
Jul 30, 2014 | 46.08 | 46.19 | 44.63 | 45.44 | 1,611,362 | -0.74(-1.60%) |
Jul 29, 2014 | 46.42 | 46.72 | 46.00 | 46.18 | 630,549 | -0.15(-0.33%) |
Jul 28, 2014 | 46.74 | 46.84 | 46.13 | 46.33 | 482,860 | -0.29(-0.63%) |
Jul 25, 2014 | 46.62 | 46.83 | 46.16 | 46.62 | 539,549 | +0.04(+0.09%) |
Jul 24, 2014 | 47.11 | 47.20 | 46.22 | 46.58 | 1,009,811 | -0.75(-1.58%) |
Jul 23, 2014 | 47.48 | 47.64 | 47.26 | 47.33 | 523,753 | -0.07(-0.15%) |
Jul 22, 2014 | 47.38 | 47.74 | 47.08 | 47.40 | 600,948 | +0.55(+1.16%) |
Jul 21, 2014 | 46.73 | 46.85 | 46.28 | 46.85 | 622,990 | +0.04(+0.08%) |
Jul 18, 2014 | 46.55 | 46.95 | 46.36 | 46.81 | 494,980 | +0.36(+0.78%) |
Jul 17, 2014 | 46.54 | 46.73 | 46.16 | 46.45 | 823,706 | +0.26(+0.57%) |
Jul 16, 2014 | 46.13 | 46.24 | 45.77 | 46.19 | 506,014 | +0.06(+0.12%) |
Jul 15, 2014 | 45.89 | 46.15 | 45.64 | 46.13 | 498,198 | +0.24(+0.53%) |
Jul 14, 2014 | 46.32 | 46.59 | 45.56 | 45.89 | 914,490 | -0.39(-0.84%) |
Jul 11, 2014 | 46.00 | 46.29 | 45.64 | 46.28 | 392,353 | +0.28(+0.61%) |
Jul 10, 2014 | 45.76 | 46.20 | 45.54 | 46.00 | 693,791 | -0.07(-0.16%) |
Jul 09, 2014 | 45.01 | 46.16 | 44.77 | 46.07 | 888,500 | +1.07(+2.39%) |
Jul 08, 2014 | 44.87 | 45.29 | 44.61 | 45.00 | 876,477 | -0.01(-0.01%) |
Jul 07, 2014 | 45.75 | 46.06 | 44.83 | 45.00 | 1,204,325 | -0.75(-1.64%) |
Jul 03, 2014 | 46.43 | 45.75 | 45.75 | 45.75 | 977,478 | -0.68(-1.47%) |
Jul 02, 2014 | 46.75 | 46.95 | 46.39 | 46.43 | 451,841 | -0.47(-1.01%) |
Jul 01, 2014 | 46.23 | 46.91 | 46.23 | 46.91 | 576,399 | +0.64(+1.39%) |
Jun 30, 2014 | 46.14 | 46.42 | 46.04 | 46.26 | 713,686 | +0.04(+0.10%) |
Jun 27, 2014 | 46.23 | 46.42 | 45.87 | 46.22 | 747,653 | +0.00(+0.00%) |
Jun 26, 2014 | 46.04 | 46.35 | 45.88 | 46.22 | 847,287 | +0.25(+0.54%) |
Jun 25, 2014 | 45.72 | 46.37 | 45.53 | 45.97 | 506,550 | +0.28(+0.61%) |
Jun 24, 2014 | 45.62 | 46.15 | 45.39 | 45.69 | 1,217,939 | +0.09(+0.19%) |
Jun 23, 2014 | 45.22 | 45.94 | 45.17 | 45.60 | 1,055,589 | +0.41(+0.90%) |
Jun 20, 2014 | 45.17 | 45.49 | 44.90 | 45.20 | 4,039,039 | -0.19(-0.41%) |
Jun 19, 2014 | 45.52 | 45.59 | 45.23 | 45.38 | 1,170,996 | -0.20(-0.45%) |
Jun 18, 2014 | 45.64 | 45.70 | 44.61 | 45.59 | 1,685,973 | -0.09(-0.19%) |
Jun 17, 2014 | 45.92 | 46.03 | 45.57 | 45.67 | 708,324 | -0.27(-0.59%) |
Jun 16, 2014 | 45.69 | 45.99 | 45.49 | 45.94 | 914,788 | +0.32(+0.70%) |
Jun 13, 2014 | 45.49 | 45.64 | 44.95 | 45.63 | 770,413 | +0.02(+0.05%) |
Jun 12, 2014 | 45.62 | 45.77 | 44.91 | 45.60 | 767,732 | +0.02(+0.05%) |
Jun 11, 2014 | 45.86 | 46.13 | 45.55 | 45.58 | 583,393 | -0.27(-0.59%) |
Jun 10, 2014 | 46.03 | 46.37 | 45.63 | 45.85 | 988,813 | -0.37(-0.81%) |
Jun 06, 2014 | 45.94 | 46.34 | 45.83 | 46.23 | 910,177 | +0.46(+1.00%) |
Jun 05, 2014 | 46.10 | 46.16 | 45.49 | 45.77 | 601,395 | -0.21(-0.47%) |
Jun 04, 2014 | 45.44 | 46.00 | 45.43 | 45.98 | 799,643 | +0.46(+1.00%) |
Jun 03, 2014 | 45.44 | 45.73 | 45.42 | 45.53 | 530,608 | +0.13(+0.28%) |
Jun 02, 2014 | 45.14 | 45.43 | 45.05 | 45.40 | 606,983 | +0.32(+0.72%) |
May 30, 2014 | 44.69 | 45.10 | 44.38 | 45.07 | 845,225 | +0.43(+0.97%) |
May 29, 2014 | 44.59 | 44.72 | 44.41 | 44.64 | 476,125 | +0.17(+0.38%) |
May 28, 2014 | 44.89 | 45.07 | 44.32 | 44.47 | 807,932 | -0.30(-0.68%) |
May 27, 2014 | 44.66 | 44.85 | 44.27 | 44.77 | 536,258 | +0.34(+0.77%) |
May 23, 2014 | 44.86 | 44.43 | 44.43 | 44.43 | 842,146 | -0.19(-0.43%) |
May 22, 2014 | 44.04 | 44.68 | 44.04 | 44.62 | 372,675 | +0.56(+1.27%) |
May 21, 2014 | 43.91 | 44.31 | 43.82 | 44.06 | 553,164 | +0.15(+0.35%) |
May 20, 2014 | 43.34 | 43.92 | 43.27 | 43.91 | 451,985 | +0.57(+1.32%) |
May 19, 2014 | 43.65 | 43.86 | 43.27 | 43.34 | 732,187 | -0.25(-0.57%) |
May 16, 2014 | 43.57 | 43.90 | 43.41 | 43.58 | 735,643 | +0.12(+0.28%) |
May 15, 2014 | 43.92 | 43.96 | 43.23 | 43.46 | 769,937 | -0.24(-0.55%) |
May 14, 2014 | 43.37 | 43.79 | 43.19 | 43.70 | 839,054 | +0.53(+1.24%) |
May 13, 2014 | 43.22 | 43.39 | 43.01 | 43.17 | 556,154 | -0.05(-0.11%) |
May 12, 2014 | 43.08 | 43.43 | 43.07 | 43.22 | 743,503 | +0.20(+0.47%) |
May 09, 2014 | 42.77 | 43.07 | 42.47 | 43.02 | 636,412 | +0.17(+0.39%) |
May 08, 2014 | 44.03 | 44.03 | 42.72 | 42.85 | 1,110,854 | -1.13(-2.58%) |
May 07, 2014 | 43.10 | 44.00 | 42.86 | 43.98 | 1,155,353 | +0.97(+2.25%) |
May 06, 2014 | 42.26 | 43.04 | 42.04 | 43.02 | 1,024,112 | +0.89(+2.11%) |
May 05, 2014 | 41.21 | 42.29 | 41.21 | 42.13 | 1,476,023 | +0.97(+2.35%) |
May 02, 2014 | 40.56 | 41.19 | 40.53 | 41.16 | 600,719 | +0.66(+1.62%) |