Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.39 | 45.47 | 43.08 | 43.11 | 12,451,748 | -2.81(-6.12%) |
Jul 30, 2014 | 46.98 | 47.04 | 45.71 | 45.92 | 3,549,756 | -0.84(-1.79%) |
Jul 29, 2014 | 47.30 | 47.37 | 46.76 | 46.76 | 1,561,479 | -0.40(-0.84%) |
Jul 28, 2014 | 47.14 | 47.24 | 46.93 | 47.16 | 1,654,523 | +0.05(+0.11%) |
Jul 25, 2014 | 47.26 | 47.35 | 46.98 | 47.11 | 1,006,479 | -0.22(-0.47%) |
Jul 24, 2014 | 47.26 | 47.44 | 47.18 | 47.33 | 1,228,920 | +0.17(+0.37%) |
Jul 23, 2014 | 47.84 | 47.87 | 47.09 | 47.16 | 1,941,687 | -0.60(-1.25%) |
Jul 22, 2014 | 47.67 | 47.92 | 47.60 | 47.75 | 1,500,561 | +0.12(+0.26%) |
Jul 21, 2014 | 47.41 | 47.73 | 47.39 | 47.63 | 1,304,901 | -0.05(-0.11%) |
Jul 18, 2014 | 47.59 | 47.81 | 47.41 | 47.68 | 1,894,509 | +0.19(+0.39%) |
Jul 17, 2014 | 47.52 | 47.67 | 47.35 | 47.49 | 2,064,031 | -0.08(-0.17%) |
Jul 16, 2014 | 47.38 | 47.57 | 47.16 | 47.57 | 1,790,467 | +0.33(+0.70%) |
Jul 15, 2014 | 47.08 | 47.36 | 46.94 | 47.24 | 4,299,742 | -0.46(-0.97%) |
Jul 14, 2014 | 47.76 | 47.88 | 47.56 | 47.70 | 1,404,176 | +0.18(+0.38%) |
Jul 11, 2014 | 47.49 | 47.60 | 47.22 | 47.52 | 1,484,318 | +0.05(+0.11%) |
Jul 10, 2014 | 47.28 | 47.55 | 47.26 | 47.47 | 1,667,859 | -0.16(-0.33%) |
Jul 09, 2014 | 47.68 | 47.89 | 47.45 | 47.63 | 1,963,845 | +0.03(+0.06%) |
Jul 08, 2014 | 47.48 | 47.78 | 47.35 | 47.60 | 2,470,049 | +0.14(+0.30%) |
Jul 07, 2014 | 47.80 | 47.90 | 47.37 | 47.46 | 2,495,851 | -0.40(-0.83%) |
Jul 03, 2014 | 47.83 | 47.86 | 47.86 | 47.86 | 1,716,208 | +0.26(+0.55%) |
Jul 02, 2014 | 47.42 | 47.68 | 47.39 | 47.60 | 1,805,131 | +0.14(+0.29%) |
Jul 01, 2014 | 47.18 | 47.55 | 46.94 | 47.46 | 2,959,366 | +0.12(+0.24%) |
Jun 30, 2014 | 46.98 | 47.37 | 46.72 | 47.34 | 3,319,498 | +0.53(+1.14%) |
Jun 27, 2014 | 46.68 | 46.85 | 46.54 | 46.81 | 1,860,441 | +0.10(+0.22%) |
Jun 26, 2014 | 46.83 | 46.91 | 46.45 | 46.71 | 2,430,606 | -0.06(-0.12%) |
Jun 25, 2014 | 47.18 | 47.18 | 46.48 | 46.77 | 3,055,361 | -0.70(-1.47%) |
Jun 24, 2014 | 47.85 | 47.85 | 47.45 | 47.47 | 1,510,910 | -0.40(-0.84%) |
Jun 23, 2014 | 48.40 | 48.41 | 47.62 | 47.87 | 2,422,944 | -0.58(-1.20%) |
Jun 20, 2014 | 48.34 | 48.59 | 48.24 | 48.45 | 3,333,202 | +0.22(+0.46%) |
Jun 19, 2014 | 48.26 | 48.49 | 48.08 | 48.23 | 1,604,149 | +0.06(+0.13%) |
Jun 18, 2014 | 47.77 | 48.19 | 47.36 | 48.16 | 3,986,134 | +0.10(+0.21%) |
Jun 17, 2014 | 48.60 | 48.69 | 48.01 | 48.06 | 2,487,393 | -0.53(-1.10%) |
Jun 16, 2014 | 48.53 | 48.67 | 48.35 | 48.60 | 1,507,926 | +0.17(+0.34%) |
Jun 13, 2014 | 48.40 | 48.56 | 48.19 | 48.43 | 1,504,210 | -0.01(-0.03%) |
Jun 12, 2014 | 48.81 | 49.00 | 48.32 | 48.45 | 1,549,881 | -0.27(-0.56%) |
Jun 11, 2014 | 49.04 | 49.23 | 48.56 | 48.72 | 2,042,529 | -0.32(-0.66%) |
Jun 10, 2014 | 48.92 | 49.33 | 48.92 | 49.04 | 1,939,487 | -0.61(-1.23%) |
Jun 06, 2014 | 49.56 | 49.70 | 49.31 | 49.66 | 2,025,900 | +0.05(+0.10%) |
Jun 05, 2014 | 50.08 | 50.08 | 49.56 | 49.61 | 1,734,955 | -0.40(-0.79%) |
Jun 04, 2014 | 49.69 | 50.01 | 49.68 | 50.00 | 1,981,906 | +0.22(+0.45%) |
Jun 03, 2014 | 49.56 | 49.80 | 49.48 | 49.78 | 3,883,429 | -0.03(-0.06%) |
Jun 02, 2014 | 49.72 | 49.99 | 49.72 | 49.81 | 2,467,490 | +0.10(+0.20%) |
May 30, 2014 | 49.56 | 49.72 | 49.20 | 49.71 | 2,998,198 | +0.18(+0.36%) |
May 29, 2014 | 48.76 | 49.63 | 48.67 | 49.53 | 2,567,651 | +0.84(+1.73%) |
May 28, 2014 | 48.67 | 48.80 | 48.54 | 48.68 | 1,398,245 | +0.03(+0.06%) |
May 27, 2014 | 48.66 | 48.81 | 48.46 | 48.66 | 2,104,183 | +0.30(+0.62%) |
May 23, 2014 | 48.56 | 48.35 | 48.35 | 48.35 | 1,117,604 | -0.10(-0.21%) |
May 22, 2014 | 48.41 | 48.49 | 48.18 | 48.45 | 657,021 | -0.06(-0.13%) |
May 21, 2014 | 48.61 | 48.61 | 48.13 | 48.52 | 1,476,155 | +0.00(+0.00%) |
May 20, 2014 | 48.35 | 48.58 | 47.99 | 48.52 | 2,664,550 | +0.14(+0.28%) |
May 19, 2014 | 48.21 | 48.40 | 47.95 | 48.38 | 2,194,617 | +0.04(+0.09%) |
May 16, 2014 | 47.95 | 48.36 | 47.94 | 48.34 | 2,361,765 | +0.22(+0.46%) |
May 15, 2014 | 48.79 | 48.97 | 48.01 | 48.12 | 2,025,603 | -0.25(-0.52%) |
May 14, 2014 | 48.74 | 48.74 | 48.34 | 48.37 | 1,490,248 | -0.38(-0.78%) |
May 13, 2014 | 48.78 | 48.93 | 48.43 | 48.75 | 4,220,609 | -0.22(-0.45%) |
May 12, 2014 | 48.25 | 49.24 | 48.21 | 48.97 | 5,917,984 | +0.87(+1.80%) |
May 09, 2014 | 47.42 | 48.11 | 47.21 | 48.10 | 3,249,157 | +0.84(+1.79%) |
May 08, 2014 | 47.23 | 47.42 | 47.10 | 47.26 | 1,634,841 | -0.03(-0.06%) |
May 07, 2014 | 46.91 | 47.35 | 46.87 | 47.29 | 3,269,342 | +0.52(+1.12%) |
May 06, 2014 | 46.69 | 47.04 | 46.60 | 46.77 | 3,660,322 | +0.21(+0.45%) |
May 05, 2014 | 46.88 | 46.91 | 46.38 | 46.56 | 2,944,425 | -0.39(-0.84%) |
May 02, 2014 | 46.79 | 46.97 | 46.46 | 46.95 | 4,195,997 | +0.16(+0.35%) |