Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.76 | 44.05 | 41.81 | 41.84 | 567,038 | -2.47(-5.57%) |
Jul 30, 2014 | 42.56 | 44.49 | 42.26 | 44.31 | 913,450 | +2.13(+5.05%) |
Jul 29, 2014 | 40.86 | 42.29 | 40.50 | 42.18 | 458,845 | +1.45(+3.56%) |
Jul 28, 2014 | 41.46 | 41.89 | 40.18 | 40.73 | 468,091 | -0.80(-1.93%) |
Jul 25, 2014 | 41.50 | 42.52 | 41.06 | 41.53 | 823,957 | -0.35(-0.84%) |
Jul 24, 2014 | 40.23 | 42.01 | 39.87 | 41.88 | 795,559 | +1.80(+4.49%) |
Jul 23, 2014 | 40.75 | 41.05 | 39.95 | 40.08 | 415,222 | -0.52(-1.28%) |
Jul 22, 2014 | 39.57 | 40.75 | 39.18 | 40.60 | 690,964 | +1.37(+3.49%) |
Jul 21, 2014 | 38.95 | 39.56 | 38.61 | 39.23 | 538,900 | +0.14(+0.36%) |
Jul 18, 2014 | 38.54 | 39.27 | 38.30 | 39.09 | 644,895 | +0.58(+1.51%) |
Jul 17, 2014 | 40.04 | 40.78 | 38.29 | 38.51 | 1,008,881 | -1.95(-4.82%) |
Jul 16, 2014 | 40.70 | 40.92 | 39.60 | 40.46 | 615,976 | -0.03(-0.07%) |
Jul 15, 2014 | 40.86 | 41.22 | 39.70 | 40.49 | 474,634 | -0.26(-0.64%) |
Jul 14, 2014 | 41.73 | 41.88 | 40.51 | 40.75 | 932,963 | -0.51(-1.24%) |
Jul 11, 2014 | 40.99 | 41.66 | 40.74 | 41.26 | 317,023 | +0.26(+0.63%) |
Jul 10, 2014 | 40.47 | 41.55 | 39.67 | 41.00 | 660,454 | -0.70(-1.68%) |
Jul 09, 2014 | 41.17 | 42.18 | 40.59 | 41.70 | 753,277 | +0.79(+1.93%) |
Jul 08, 2014 | 42.62 | 42.84 | 39.77 | 40.91 | 1,284,395 | -1.60(-3.76%) |
Jul 07, 2014 | 45.57 | 45.57 | 42.46 | 42.51 | 1,164,035 | -3.17(-6.94%) |
Jul 03, 2014 | 46.31 | 45.68 | 45.68 | 45.68 | 271,700 | -0.42(-0.91%) |
Jul 02, 2014 | 46.04 | 46.65 | 45.61 | 46.10 | 470,077 | -0.10(-0.22%) |
Jul 01, 2014 | 46.22 | 47.00 | 45.77 | 46.20 | 579,959 | +0.18(+0.39%) |
Jun 30, 2014 | 45.76 | 46.54 | 45.72 | 46.02 | 751,402 | +0.05(+0.11%) |
Jun 27, 2014 | 45.78 | 46.88 | 45.67 | 45.97 | 2,508,765 | -0.02(-0.04%) |
Jun 26, 2014 | 45.56 | 46.01 | 45.16 | 45.99 | 404,789 | +0.34(+0.74%) |
Jun 25, 2014 | 44.87 | 45.96 | 44.57 | 45.65 | 956,561 | +0.60(+1.33%) |
Jun 24, 2014 | 45.93 | 47.00 | 45.02 | 45.05 | 961,723 | -1.09(-2.36%) |
Jun 23, 2014 | 45.31 | 46.34 | 44.76 | 46.14 | 916,099 | +0.82(+1.81%) |
Jun 20, 2014 | 45.14 | 45.46 | 44.47 | 45.32 | 968,190 | +0.13(+0.29%) |
Jun 19, 2014 | 44.44 | 45.30 | 44.08 | 45.19 | 1,181,702 | +0.84(+1.89%) |
Jun 18, 2014 | 42.86 | 44.43 | 42.48 | 44.35 | 885,855 | +1.45(+3.39%) |
Jun 17, 2014 | 43.47 | 44.52 | 42.86 | 42.90 | 817,495 | -0.64(-1.48%) |
Jun 16, 2014 | 40.84 | 44.01 | 40.84 | 43.54 | 1,112,393 | +2.49(+6.07%) |
Jun 13, 2014 | 40.07 | 41.19 | 38.82 | 41.05 | 778,805 | +1.00(+2.50%) |
Jun 12, 2014 | 40.47 | 40.51 | 39.57 | 40.05 | 1,068,739 | -0.51(-1.26%) |
Jun 11, 2014 | 39.65 | 40.92 | 39.47 | 40.56 | 474,978 | +0.66(+1.65%) |
Jun 10, 2014 | 40.47 | 41.15 | 39.57 | 39.90 | 504,508 | +0.18(+0.45%) |
Jun 06, 2014 | 39.49 | 40.26 | 38.94 | 39.72 | 696,880 | +0.60(+1.53%) |
Jun 05, 2014 | 38.05 | 39.53 | 37.87 | 39.12 | 872,630 | +1.09(+2.87%) |
Jun 04, 2014 | 37.88 | 39.11 | 37.20 | 38.03 | 1,356,367 | -0.03(-0.08%) |
Jun 03, 2014 | 39.31 | 39.44 | 37.38 | 38.06 | 1,055,025 | -1.44(-3.65%) |
Jun 02, 2014 | 40.24 | 40.99 | 38.85 | 39.50 | 902,251 | -0.69(-1.72%) |
May 30, 2014 | 41.99 | 42.00 | 39.42 | 40.19 | 1,201,897 | -1.75(-4.17%) |
May 29, 2014 | 42.00 | 42.08 | 41.31 | 41.94 | 1,200,195 | +0.25(+0.60%) |
May 28, 2014 | 43.28 | 43.70 | 41.57 | 41.69 | 1,287,958 | -1.51(-3.50%) |
May 27, 2014 | 43.65 | 44.37 | 42.75 | 43.20 | 1,172,567 | -0.05(-0.12%) |
May 23, 2014 | 42.81 | 43.25 | 43.25 | 43.25 | 934,400 | +0.33(+0.77%) |
May 22, 2014 | 42.28 | 43.50 | 41.64 | 42.92 | 1,311,874 | +0.95(+2.26%) |
May 21, 2014 | 40.39 | 42.08 | 39.70 | 41.97 | 2,138,058 | +1.66(+4.12%) |
May 20, 2014 | 39.94 | 40.63 | 38.55 | 40.31 | 1,429,917 | +0.36(+0.90%) |
May 19, 2014 | 38.53 | 40.65 | 38.05 | 39.95 | 1,036,672 | +1.29(+3.34%) |
May 16, 2014 | 38.88 | 38.88 | 37.13 | 38.66 | 773,681 | +0.14(+0.36%) |
May 15, 2014 | 37.07 | 38.86 | 35.87 | 38.52 | 1,012,630 | +1.27(+3.41%) |
May 14, 2014 | 37.34 | 38.47 | 36.50 | 37.25 | 1,091,506 | -0.32(-0.85%) |
May 13, 2014 | 39.27 | 39.27 | 37.05 | 37.57 | 905,508 | -1.69(-4.30%) |
May 12, 2014 | 36.76 | 39.77 | 36.50 | 39.26 | 1,534,149 | +2.71(+7.41%) |
May 09, 2014 | 35.45 | 37.01 | 34.85 | 36.55 | 1,105,938 | +1.09(+3.07%) |
May 08, 2014 | 35.43 | 37.12 | 34.53 | 35.46 | 1,075,147 | -0.21(-0.59%) |
May 07, 2014 | 38.03 | 38.03 | 34.88 | 35.67 | 1,316,818 | -2.17(-5.73%) |
May 06, 2014 | 38.78 | 39.06 | 37.66 | 37.84 | 1,395,948 | -0.94(-2.42%) |
May 05, 2014 | 38.95 | 39.67 | 38.56 | 38.78 | 1,473,929 | -0.66(-1.67%) |
May 02, 2014 | 38.00 | 39.50 | 36.50 | 39.44 | 2,947,736 | +1.35(+3.54%) |