Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.77 | 44.77 | 44.30 | 44.40 | 18,243 | -0.52(-1.17%) |
Jul 30, 2014 | 45.37 | 45.37 | 44.77 | 44.93 | 18,634 | -0.34(-0.75%) |
Jul 29, 2014 | 45.48 | 45.53 | 45.17 | 45.27 | 11,492 | -0.05(-0.12%) |
Jul 28, 2014 | 45.43 | 45.45 | 45.24 | 45.32 | 6,749 | -0.03(-0.06%) |
Jul 25, 2014 | 45.37 | 45.48 | 45.30 | 45.35 | 19,872 | -0.13(-0.28%) |
Jul 24, 2014 | 45.74 | 45.77 | 45.47 | 45.47 | 12,186 | -0.11(-0.24%) |
Jul 23, 2014 | 45.45 | 45.74 | 45.45 | 45.58 | 12,058 | +0.05(+0.12%) |
Jul 22, 2014 | 45.37 | 45.53 | 45.37 | 45.53 | 16,268 | +0.22(+0.48%) |
Jul 21, 2014 | 45.35 | 45.43 | 45.16 | 45.31 | 12,355 | +0.07(+0.15%) |
Jul 18, 2014 | 45.37 | 45.41 | 45.22 | 45.24 | 18,739 | -0.05(-0.12%) |
Jul 17, 2014 | 45.20 | 45.37 | 45.14 | 45.30 | 24,105 | +0.03(+0.06%) |
Jul 16, 2014 | 44.98 | 45.27 | 44.98 | 45.27 | 19,348 | +0.26(+0.58%) |
Jul 15, 2014 | 44.77 | 45.09 | 44.77 | 45.01 | 16,856 | +0.10(+0.23%) |
Jul 14, 2014 | 45.22 | 45.22 | 44.90 | 44.90 | 16,123 | -0.10(-0.23%) |
Jul 11, 2014 | 44.87 | 45.01 | 44.80 | 45.01 | 13,725 | +0.13(+0.29%) |
Jul 10, 2014 | 44.82 | 44.88 | 44.72 | 44.88 | 9,999 | -0.05(-0.12%) |
Jul 09, 2014 | 44.82 | 44.93 | 44.46 | 44.93 | 11,683 | +0.31(+0.71%) |
Jul 08, 2014 | 44.77 | 44.78 | 44.54 | 44.61 | 14,493 | -0.16(-0.35%) |
Jul 07, 2014 | 45.11 | 45.16 | 44.67 | 44.77 | 15,124 | -0.39(-0.87%) |
Jul 03, 2014 | 45.32 | 45.16 | 45.16 | 45.16 | 8,502 | -0.26(-0.58%) |
Jul 02, 2014 | 45.72 | 45.72 | 45.28 | 45.43 | 13,774 | -0.16(-0.35%) |
Jul 01, 2014 | 45.48 | 45.58 | 45.43 | 45.58 | 13,286 | +0.13(+0.29%) |
Jun 30, 2014 | 45.32 | 45.45 | 45.11 | 45.45 | 18,787 | +0.21(+0.46%) |
Jun 27, 2014 | 45.11 | 45.35 | 45.01 | 45.24 | 14,649 | +0.16(+0.35%) |
Jun 26, 2014 | 45.09 | 45.11 | 45.01 | 45.09 | 11,883 | +0.03(+0.06%) |
Jun 25, 2014 | 44.93 | 45.14 | 44.90 | 45.06 | 16,061 | +0.10(+0.23%) |
Jun 24, 2014 | 44.90 | 45.09 | 44.72 | 44.95 | 11,959 | +0.16(+0.35%) |
Jun 23, 2014 | 44.33 | 44.80 | 44.33 | 44.80 | 16,578 | +0.37(+0.83%) |
Jun 20, 2014 | 44.43 | 44.48 | 44.33 | 44.43 | 17,155 | -0.21(-0.47%) |
Jun 19, 2014 | 44.19 | 44.64 | 44.19 | 44.64 | 8,557 | +0.50(+1.13%) |
Jun 18, 2014 | 44.30 | 44.30 | 43.97 | 44.14 | 14,847 | -0.25(-0.56%) |
Jun 17, 2014 | 44.51 | 44.54 | 44.35 | 44.39 | 14,233 | -0.15(-0.35%) |
Jun 16, 2014 | 44.09 | 44.56 | 44.09 | 44.55 | 12,926 | +0.31(+0.70%) |
Jun 13, 2014 | 44.25 | 44.25 | 44.09 | 44.23 | 7,102 | +0.04(+0.09%) |
Jun 12, 2014 | 44.17 | 44.22 | 44.06 | 44.19 | 24,914 | -0.17(-0.38%) |
Jun 11, 2014 | 44.06 | 44.56 | 44.06 | 44.36 | 18,118 | -0.04(-0.10%) |
Jun 10, 2014 | 44.59 | 44.59 | 44.35 | 44.41 | 18,542 | -0.02(-0.05%) |
Jun 06, 2014 | 44.27 | 44.43 | 44.25 | 44.43 | 8,746 | +0.29(+0.65%) |
Jun 05, 2014 | 43.91 | 44.30 | 43.91 | 44.14 | 11,743 | +0.08(+0.18%) |
Jun 04, 2014 | 43.83 | 44.19 | 43.83 | 44.06 | 25,333 | +0.08(+0.18%) |
Jun 03, 2014 | 44.11 | 44.14 | 43.91 | 43.98 | 13,422 | -0.10(-0.24%) |
Jun 02, 2014 | 43.72 | 44.09 | 43.72 | 44.09 | 12,942 | +0.18(+0.42%) |
May 30, 2014 | 43.75 | 43.91 | 43.56 | 43.91 | 7,349 | +0.21(+0.48%) |
May 29, 2014 | 43.59 | 43.75 | 43.56 | 43.69 | 17,317 | -0.00(-0.00%) |
May 28, 2014 | 43.56 | 43.72 | 43.56 | 43.70 | 8,832 | +0.03(+0.06%) |
May 27, 2014 | 43.56 | 43.77 | 43.56 | 43.67 | 16,427 | +0.00(+0.00%) |
May 23, 2014 | 43.83 | 43.67 | 43.67 | 43.67 | 11,361 | -0.10(-0.23%) |
May 22, 2014 | 43.67 | 43.80 | 43.56 | 43.77 | 14,808 | +0.25(+0.57%) |
May 21, 2014 | 43.35 | 43.70 | 43.35 | 43.52 | 9,446 | +0.01(+0.02%) |
May 20, 2014 | 43.54 | 43.54 | 43.30 | 43.51 | 13,231 | +0.12(+0.28%) |
May 19, 2014 | 43.62 | 43.62 | 43.33 | 43.39 | 17,699 | -0.09(-0.22%) |
May 16, 2014 | 43.49 | 43.56 | 43.38 | 43.49 | 11,263 | +0.03(+0.06%) |
May 15, 2014 | 43.33 | 43.46 | 43.22 | 43.46 | 9,013 | +0.00(+0.00%) |
May 14, 2014 | 43.20 | 43.49 | 43.09 | 43.46 | 13,220 | +0.18(+0.42%) |
May 13, 2014 | 43.54 | 43.54 | 43.20 | 43.28 | 15,928 | -0.10(-0.24%) |
May 12, 2014 | 43.17 | 43.49 | 43.15 | 43.38 | 13,089 | +0.13(+0.30%) |
May 09, 2014 | 43.17 | 43.30 | 43.17 | 43.25 | 7,530 | -0.16(-0.36%) |
May 08, 2014 | 43.51 | 43.70 | 43.30 | 43.41 | 22,646 | -0.24(-0.54%) |
May 07, 2014 | 43.75 | 43.77 | 43.15 | 43.64 | 14,219 | +0.13(+0.30%) |
May 06, 2014 | 43.85 | 43.85 | 43.38 | 43.51 | 14,093 | -0.13(-0.30%) |
May 05, 2014 | 43.28 | 43.64 | 43.25 | 43.64 | 10,776 | +0.34(+0.80%) |
May 02, 2014 | 43.28 | 43.41 | 43.12 | 43.30 | 21,084 | +0.12(+0.28%) |