Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.01 | 44.85 | 42.86 | 43.63 | 5,612,649 | -3.22(-6.88%) |
Jul 30, 2014 | 47.50 | 47.86 | 46.58 | 46.86 | 2,041,309 | -0.36(-0.76%) |
Jul 29, 2014 | 47.24 | 47.78 | 47.21 | 47.21 | 1,073,245 | -0.20(-0.41%) |
Jul 28, 2014 | 47.45 | 47.70 | 47.02 | 47.41 | 987,136 | -0.07(-0.15%) |
Jul 25, 2014 | 47.54 | 47.75 | 47.31 | 47.48 | 963,520 | -0.08(-0.18%) |
Jul 24, 2014 | 47.54 | 48.06 | 47.39 | 47.57 | 1,690,908 | -0.01(-0.03%) |
Jul 23, 2014 | 47.25 | 47.59 | 47.13 | 47.58 | 1,283,999 | +0.46(+0.98%) |
Jul 22, 2014 | 46.98 | 47.49 | 46.95 | 47.12 | 1,495,493 | +0.32(+0.68%) |
Jul 21, 2014 | 46.27 | 46.88 | 46.27 | 46.80 | 1,670,024 | +0.22(+0.48%) |
Jul 18, 2014 | 46.53 | 46.67 | 46.15 | 46.58 | 1,627,056 | +0.13(+0.29%) |
Jul 17, 2014 | 46.50 | 47.53 | 46.41 | 46.44 | 3,296,942 | +0.11(+0.24%) |
Jul 16, 2014 | 45.99 | 46.48 | 45.92 | 46.33 | 1,450,197 | +0.66(+1.45%) |
Jul 15, 2014 | 45.92 | 46.06 | 45.16 | 45.67 | 1,684,980 | -0.43(-0.93%) |
Jul 14, 2014 | 45.96 | 46.29 | 45.69 | 46.10 | 1,195,616 | +0.28(+0.61%) |
Jul 11, 2014 | 46.00 | 46.15 | 45.78 | 45.82 | 1,923,239 | -0.15(-0.32%) |
Jul 10, 2014 | 45.92 | 46.15 | 45.59 | 45.96 | 1,695,911 | -0.42(-0.91%) |
Jul 09, 2014 | 46.51 | 46.74 | 46.14 | 46.39 | 1,624,737 | -0.11(-0.23%) |
Jul 08, 2014 | 46.89 | 47.05 | 46.19 | 46.49 | 2,182,138 | -0.56(-1.19%) |
Jul 07, 2014 | 46.62 | 47.09 | 46.43 | 47.05 | 2,193,738 | +0.17(+0.36%) |
Jul 03, 2014 | 47.04 | 46.88 | 46.88 | 46.88 | 968,129 | +0.01(+0.03%) |
Jul 02, 2014 | 46.67 | 46.96 | 46.54 | 46.87 | 1,125,717 | +0.08(+0.18%) |
Jul 01, 2014 | 46.90 | 46.97 | 46.62 | 46.79 | 1,501,315 | +0.10(+0.21%) |
Jun 30, 2014 | 46.84 | 46.84 | 46.54 | 46.69 | 1,640,923 | -0.14(-0.30%) |
Jun 27, 2014 | 46.36 | 46.95 | 46.36 | 46.83 | 1,799,820 | +0.37(+0.80%) |
Jun 26, 2014 | 46.24 | 46.65 | 45.90 | 46.46 | 1,369,183 | +0.26(+0.56%) |
Jun 25, 2014 | 45.40 | 46.30 | 45.22 | 46.20 | 1,730,978 | +0.62(+1.37%) |
Jun 24, 2014 | 46.91 | 46.99 | 45.50 | 45.57 | 1,594,426 | -1.36(-2.89%) |
Jun 23, 2014 | 46.74 | 47.10 | 46.61 | 46.93 | 1,557,180 | +0.57(+1.23%) |
Jun 20, 2014 | 46.25 | 46.43 | 45.94 | 46.36 | 2,438,894 | +0.32(+0.69%) |
Jun 19, 2014 | 45.59 | 46.04 | 45.33 | 46.04 | 1,314,777 | +0.47(+1.03%) |
Jun 18, 2014 | 45.40 | 45.67 | 45.16 | 45.57 | 1,746,484 | +0.13(+0.28%) |
Jun 17, 2014 | 45.64 | 45.73 | 45.07 | 45.44 | 1,811,068 | -0.45(-0.98%) |
Jun 16, 2014 | 45.84 | 46.07 | 45.59 | 45.89 | 1,434,581 | +0.05(+0.11%) |
Jun 13, 2014 | 45.16 | 45.88 | 44.95 | 45.84 | 1,835,000 | +0.80(+1.78%) |
Jun 12, 2014 | 44.94 | 45.53 | 44.83 | 45.04 | 1,540,399 | +0.36(+0.80%) |
Jun 11, 2014 | 44.34 | 44.78 | 44.26 | 44.69 | 1,408,469 | +0.27(+0.62%) |
Jun 10, 2014 | 44.41 | 44.76 | 44.31 | 44.41 | 2,285,901 | +0.06(+0.13%) |
Jun 06, 2014 | 43.98 | 44.47 | 43.85 | 44.36 | 1,014,187 | +0.48(+1.10%) |
Jun 05, 2014 | 43.64 | 43.98 | 43.44 | 43.87 | 981,598 | +0.21(+0.48%) |
Jun 04, 2014 | 43.52 | 43.86 | 43.36 | 43.66 | 1,320,741 | +0.12(+0.27%) |
Jun 03, 2014 | 43.51 | 43.61 | 43.24 | 43.54 | 1,799,553 | -0.04(-0.08%) |
Jun 02, 2014 | 43.51 | 43.68 | 43.18 | 43.58 | 1,384,465 | +0.27(+0.62%) |
May 30, 2014 | 43.19 | 43.46 | 43.02 | 43.31 | 2,382,163 | -0.12(-0.27%) |
May 29, 2014 | 42.73 | 43.47 | 42.62 | 43.43 | 1,903,112 | +0.88(+2.06%) |
May 28, 2014 | 42.66 | 42.75 | 42.40 | 42.55 | 1,657,388 | -0.04(-0.10%) |
May 27, 2014 | 42.75 | 42.84 | 42.00 | 42.59 | 2,310,991 | -0.09(-0.21%) |
May 23, 2014 | 42.88 | 42.68 | 42.68 | 42.68 | 1,337,354 | -0.34(-0.78%) |
May 22, 2014 | 43.23 | 43.43 | 42.98 | 43.02 | 718,453 | -0.27(-0.63%) |
May 21, 2014 | 43.00 | 43.34 | 42.70 | 43.30 | 2,105,407 | +0.85(+2.00%) |
May 20, 2014 | 42.59 | 42.85 | 42.40 | 42.45 | 1,074,861 | -0.22(-0.53%) |
May 19, 2014 | 42.16 | 42.72 | 42.05 | 42.67 | 1,700,443 | +0.44(+1.05%) |
May 16, 2014 | 42.77 | 42.79 | 42.09 | 42.23 | 1,295,566 | -0.68(-1.59%) |
May 15, 2014 | 43.06 | 43.39 | 42.25 | 42.91 | 2,098,739 | +0.20(+0.46%) |
May 14, 2014 | 42.68 | 42.97 | 42.61 | 42.71 | 1,324,010 | +0.10(+0.23%) |
May 13, 2014 | 42.68 | 42.94 | 42.38 | 42.61 | 1,877,829 | -0.08(-0.20%) |
May 12, 2014 | 42.18 | 42.83 | 42.01 | 42.70 | 1,915,898 | +0.78(+1.85%) |
May 09, 2014 | 41.85 | 42.05 | 41.62 | 41.92 | 2,169,472 | +0.01(+0.02%) |
May 08, 2014 | 42.54 | 42.73 | 41.83 | 41.91 | 2,108,024 | -0.70(-1.64%) |
May 07, 2014 | 42.84 | 43.02 | 42.47 | 42.61 | 1,758,838 | +0.10(+0.25%) |
May 06, 2014 | 42.79 | 43.14 | 42.50 | 42.51 | 2,031,139 | -0.31(-0.73%) |
May 05, 2014 | 42.77 | 43.00 | 42.63 | 42.82 | 2,778,270 | +0.06(+0.13%) |
May 02, 2014 | 42.89 | 43.02 | 42.52 | 42.77 | 3,065,259 | -0.10(-0.24%) |