Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.03 | 47.05 | 46.95 | 47.01 | 9,123 | -0.05(-0.10%) |
Jul 30, 2014 | 47.09 | 47.11 | 46.98 | 47.06 | 88,553 | -0.06(-0.14%) |
Jul 29, 2014 | 47.17 | 47.22 | 47.07 | 47.12 | 21,671 | +0.03(+0.06%) |
Jul 28, 2014 | 47.13 | 47.13 | 47.02 | 47.10 | 5,986 | +0.02(+0.04%) |
Jul 25, 2014 | 47.14 | 47.14 | 47.06 | 47.08 | 9,771 | +0.10(+0.22%) |
Jul 24, 2014 | 47.03 | 47.08 | 46.93 | 46.98 | 60,594 | -0.09(-0.19%) |
Jul 23, 2014 | 47.00 | 47.08 | 47.00 | 47.07 | 15,361 | +0.11(+0.23%) |
Jul 22, 2014 | 46.98 | 47.00 | 46.94 | 46.96 | 10,523 | +0.08(+0.17%) |
Jul 21, 2014 | 46.95 | 47.00 | 46.88 | 46.88 | 71,244 | -0.02(-0.05%) |
Jul 18, 2014 | 46.89 | 46.94 | 46.84 | 46.90 | 39,335 | -0.01(-0.02%) |
Jul 17, 2014 | 46.86 | 46.92 | 46.81 | 46.91 | 16,443 | +0.11(+0.24%) |
Jul 16, 2014 | 46.76 | 46.80 | 46.69 | 46.80 | 21,145 | +0.10(+0.22%) |
Jul 15, 2014 | 46.65 | 46.71 | 46.65 | 46.69 | 11,788 | +0.11(+0.24%) |
Jul 14, 2014 | 46.64 | 46.68 | 46.58 | 46.58 | 15,763 | -0.09(-0.18%) |
Jul 11, 2014 | 46.60 | 46.74 | 46.56 | 46.67 | 26,424 | +0.06(+0.12%) |
Jul 10, 2014 | 46.62 | 46.62 | 46.51 | 46.61 | 23,315 | +0.01(+0.03%) |
Jul 09, 2014 | 46.64 | 46.68 | 46.51 | 46.60 | 18,882 | -0.04(-0.09%) |
Jul 08, 2014 | 46.76 | 46.76 | 46.62 | 46.64 | 74,131 | -0.05(-0.11%) |
Jul 07, 2014 | 46.70 | 46.73 | 46.59 | 46.69 | 40,405 | +0.00(+0.01%) |
Jul 03, 2014 | 46.68 | 46.69 | 46.69 | 46.69 | 13,807 | +0.06(+0.12%) |
Jul 02, 2014 | 46.74 | 46.81 | 46.63 | 46.63 | 49,161 | -0.10(-0.21%) |
Jul 01, 2014 | 46.94 | 46.94 | 46.73 | 46.73 | 63,671 | -0.16(-0.34%) |
Jun 30, 2014 | 46.90 | 46.91 | 46.87 | 46.89 | 19,025 | -0.00(-0.01%) |
Jun 27, 2014 | 46.85 | 46.91 | 46.78 | 46.89 | 18,842 | +0.08(+0.16%) |
Jun 26, 2014 | 46.81 | 46.82 | 46.73 | 46.82 | 15,725 | +0.09(+0.19%) |
Jun 25, 2014 | 46.63 | 46.82 | 46.63 | 46.73 | 38,009 | +0.00(+0.00%) |
Jun 24, 2014 | 46.77 | 46.78 | 46.69 | 46.72 | 29,343 | -0.03(-0.06%) |
Jun 23, 2014 | 46.71 | 46.75 | 46.69 | 46.75 | 16,635 | +0.04(+0.10%) |
Jun 20, 2014 | 46.67 | 46.71 | 46.63 | 46.71 | 42,399 | -0.02(-0.04%) |
Jun 19, 2014 | 46.71 | 46.75 | 46.60 | 46.73 | 27,657 | +0.01(+0.03%) |
Jun 18, 2014 | 46.67 | 46.71 | 46.55 | 46.71 | 24,063 | +0.08(+0.16%) |
Jun 17, 2014 | 46.58 | 46.93 | 46.53 | 46.64 | 26,008 | +0.04(+0.08%) |
Jun 16, 2014 | 46.56 | 46.60 | 46.51 | 46.60 | 26,656 | +0.03(+0.07%) |
Jun 13, 2014 | 46.50 | 46.57 | 46.41 | 46.57 | 21,386 | +0.00(+0.01%) |
Jun 12, 2014 | 46.52 | 46.58 | 46.41 | 46.56 | 21,618 | +0.03(+0.07%) |
Jun 11, 2014 | 46.52 | 46.57 | 46.48 | 46.53 | 25,232 | +0.04(+0.08%) |
Jun 10, 2014 | 46.55 | 46.55 | 46.49 | 46.50 | 24,765 | -0.08(-0.17%) |
Jun 06, 2014 | 46.58 | 46.62 | 46.54 | 46.57 | 12,927 | -0.02(-0.03%) |
Jun 05, 2014 | 46.52 | 46.59 | 46.52 | 46.59 | 24,538 | +0.01(+0.03%) |
Jun 04, 2014 | 46.63 | 46.63 | 46.53 | 46.58 | 33,540 | -0.02(-0.03%) |
Jun 03, 2014 | 46.66 | 46.67 | 46.57 | 46.59 | 21,700 | -0.02(-0.05%) |
Jun 02, 2014 | 46.68 | 46.72 | 46.61 | 46.62 | 54,489 | -0.11(-0.24%) |
May 30, 2014 | 46.77 | 46.79 | 46.66 | 46.73 | 53,496 | +0.00(+0.00%) |
May 29, 2014 | 46.75 | 46.75 | 46.68 | 46.73 | 34,176 | +0.02(+0.05%) |
May 28, 2014 | 46.64 | 46.76 | 46.63 | 46.71 | 29,652 | +0.12(+0.25%) |
May 27, 2014 | 46.57 | 46.63 | 46.56 | 46.59 | 29,659 | -0.04(-0.10%) |
May 23, 2014 | 46.75 | 46.63 | 46.63 | 46.63 | 58,972 | -0.08(-0.17%) |
May 22, 2014 | 46.62 | 46.77 | 46.62 | 46.71 | 15,107 | +0.10(+0.21%) |
May 21, 2014 | 46.75 | 46.75 | 46.59 | 46.61 | 26,294 | -0.19(-0.41%) |
May 20, 2014 | 46.73 | 46.84 | 46.73 | 46.81 | 22,714 | +0.02(+0.05%) |
May 19, 2014 | 46.73 | 46.84 | 46.70 | 46.78 | 13,977 | -0.02(-0.04%) |
May 16, 2014 | 46.80 | 46.81 | 46.71 | 46.80 | 12,964 | +0.03(+0.07%) |
May 15, 2014 | 46.73 | 46.80 | 46.64 | 46.77 | 12,854 | +0.06(+0.12%) |
May 14, 2014 | 46.69 | 46.72 | 46.52 | 46.71 | 35,437 | +0.13(+0.27%) |
May 13, 2014 | 46.57 | 46.60 | 46.43 | 46.59 | 37,219 | +0.04(+0.09%) |
May 12, 2014 | 46.61 | 46.61 | 46.52 | 46.54 | 11,571 | -0.01(-0.02%) |
May 09, 2014 | 46.56 | 46.57 | 46.45 | 46.55 | 24,637 | +0.08(+0.18%) |
May 08, 2014 | 46.40 | 46.47 | 46.40 | 46.47 | 7,448 | +0.10(+0.23%) |
May 07, 2014 | 46.35 | 46.39 | 46.29 | 46.36 | 10,711 | +0.00(+0.00%) |
May 06, 2014 | 46.34 | 46.36 | 46.27 | 46.36 | 8,097 | +0.07(+0.15%) |
May 05, 2014 | 46.34 | 46.35 | 46.22 | 46.29 | 6,714 | +0.01(+0.02%) |
May 02, 2014 | 46.17 | 46.35 | 46.11 | 46.29 | 22,015 | +0.14(+0.31%) |