Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.07 | 40.42 | 39.01 | 39.75 | 1,418,853 | -0.74(-1.83%) |
Jul 30, 2014 | 40.18 | 40.92 | 40.00 | 40.49 | 2,515,423 | +1.07(+2.70%) |
Jul 29, 2014 | 41.28 | 43.61 | 39.17 | 39.42 | 4,992,449 | -6.32(-13.82%) |
Jul 28, 2014 | 45.76 | 46.01 | 45.25 | 45.74 | 1,217,223 | -0.02(-0.04%) |
Jul 25, 2014 | 45.49 | 45.89 | 45.16 | 45.76 | 940,485 | +0.05(+0.11%) |
Jul 24, 2014 | 46.44 | 46.50 | 45.65 | 45.71 | 718,403 | -0.76(-1.63%) |
Jul 23, 2014 | 46.83 | 46.94 | 46.36 | 46.46 | 389,018 | -0.14(-0.30%) |
Jul 22, 2014 | 46.85 | 47.31 | 46.58 | 46.60 | 770,778 | +0.09(+0.20%) |
Jul 21, 2014 | 46.47 | 46.80 | 46.26 | 46.51 | 581,832 | -0.20(-0.42%) |
Jul 18, 2014 | 46.40 | 46.83 | 46.15 | 46.70 | 210,500 | +0.40(+0.85%) |
Jul 17, 2014 | 47.01 | 47.07 | 46.12 | 46.31 | 422,732 | -0.73(-1.55%) |
Jul 16, 2014 | 47.44 | 47.58 | 46.73 | 47.04 | 662,499 | -0.12(-0.26%) |
Jul 15, 2014 | 47.26 | 47.69 | 46.85 | 47.16 | 623,132 | -0.03(-0.07%) |
Jul 14, 2014 | 47.43 | 47.48 | 47.11 | 47.20 | 508,026 | +0.15(+0.33%) |
Jul 11, 2014 | 47.01 | 47.22 | 46.64 | 47.04 | 370,574 | +0.03(+0.07%) |
Jul 10, 2014 | 46.31 | 47.29 | 46.31 | 47.01 | 514,932 | -0.25(-0.53%) |
Jul 09, 2014 | 47.30 | 47.48 | 46.99 | 47.26 | 345,640 | +0.03(+0.07%) |
Jul 08, 2014 | 48.12 | 48.21 | 47.12 | 47.22 | 611,067 | -1.05(-2.17%) |
Jul 07, 2014 | 49.53 | 49.53 | 48.13 | 48.27 | 786,063 | -1.26(-2.54%) |
Jul 03, 2014 | 49.29 | 49.53 | 49.53 | 49.53 | 334,429 | +0.58(+1.18%) |
Jul 02, 2014 | 48.93 | 49.75 | 48.65 | 48.95 | 705,085 | +0.07(+0.14%) |
Jul 01, 2014 | 47.86 | 49.06 | 47.58 | 48.88 | 887,936 | +1.13(+2.36%) |
Jun 30, 2014 | 46.90 | 47.88 | 46.90 | 47.75 | 714,800 | -0.10(-0.22%) |
Jun 27, 2014 | 47.43 | 48.14 | 47.31 | 47.86 | 886,946 | +0.39(+0.82%) |
Jun 26, 2014 | 47.50 | 47.74 | 46.80 | 47.47 | 515,703 | +0.10(+0.22%) |
Jun 25, 2014 | 46.66 | 47.66 | 46.64 | 47.37 | 381,798 | +0.57(+1.21%) |
Jun 24, 2014 | 47.14 | 47.87 | 46.70 | 46.80 | 403,029 | -0.52(-1.09%) |
Jun 23, 2014 | 47.19 | 47.78 | 47.14 | 47.32 | 499,393 | +0.18(+0.38%) |
Jun 20, 2014 | 47.05 | 48.04 | 46.98 | 47.13 | 1,679,826 | +0.23(+0.50%) |
Jun 19, 2014 | 46.97 | 47.08 | 46.33 | 46.90 | 370,722 | +0.15(+0.31%) |
Jun 18, 2014 | 46.39 | 46.91 | 45.97 | 46.76 | 424,338 | +0.34(+0.74%) |
Jun 17, 2014 | 45.81 | 46.73 | 45.58 | 46.41 | 549,237 | +0.60(+1.31%) |
Jun 16, 2014 | 45.74 | 46.20 | 45.57 | 45.81 | 412,951 | -0.04(-0.09%) |
Jun 13, 2014 | 45.50 | 46.09 | 45.43 | 45.85 | 481,915 | +0.37(+0.81%) |
Jun 12, 2014 | 46.79 | 46.89 | 45.33 | 45.48 | 747,856 | -1.33(-2.85%) |
Jun 11, 2014 | 46.86 | 46.99 | 46.25 | 46.82 | 571,386 | -0.22(-0.48%) |
Jun 10, 2014 | 47.98 | 48.20 | 46.99 | 47.04 | 743,357 | -0.98(-2.04%) |
Jun 06, 2014 | 47.65 | 48.26 | 47.50 | 48.02 | 311,902 | +0.50(+1.05%) |
Jun 05, 2014 | 46.42 | 47.53 | 46.15 | 47.52 | 405,659 | +1.38(+3.00%) |
Jun 04, 2014 | 46.29 | 46.58 | 46.08 | 46.14 | 355,288 | -0.27(-0.57%) |
Jun 03, 2014 | 46.42 | 46.69 | 46.01 | 46.40 | 344,269 | -0.07(-0.15%) |
Jun 02, 2014 | 46.53 | 46.69 | 45.84 | 46.47 | 478,577 | -0.01(-0.02%) |
May 30, 2014 | 47.33 | 47.59 | 46.39 | 46.48 | 607,637 | -0.89(-1.89%) |
May 29, 2014 | 47.47 | 47.56 | 46.66 | 47.38 | 553,040 | +0.16(+0.35%) |
May 28, 2014 | 46.72 | 47.35 | 46.32 | 47.21 | 511,983 | +0.62(+1.33%) |
May 27, 2014 | 46.70 | 47.27 | 46.51 | 46.59 | 385,776 | +0.16(+0.35%) |
May 23, 2014 | 45.75 | 46.43 | 46.43 | 46.43 | 466,294 | +0.56(+1.22%) |
May 22, 2014 | 45.12 | 46.08 | 44.97 | 45.87 | 334,711 | +0.80(+1.77%) |
May 21, 2014 | 44.93 | 45.33 | 44.74 | 45.07 | 414,645 | +0.27(+0.60%) |
May 20, 2014 | 45.52 | 45.72 | 44.59 | 44.80 | 462,477 | -0.83(-1.83%) |
May 19, 2014 | 45.05 | 45.89 | 45.05 | 45.64 | 450,807 | +0.33(+0.72%) |
May 16, 2014 | 44.90 | 45.33 | 44.75 | 45.31 | 406,838 | +0.43(+0.96%) |
May 15, 2014 | 45.33 | 45.41 | 44.08 | 44.88 | 672,555 | -0.66(-1.45%) |
May 14, 2014 | 46.77 | 46.83 | 45.45 | 45.54 | 482,003 | -1.33(-2.84%) |
May 13, 2014 | 46.84 | 47.34 | 46.77 | 46.88 | 568,733 | +0.09(+0.18%) |
May 12, 2014 | 46.36 | 47.03 | 46.36 | 46.79 | 716,564 | +0.64(+1.39%) |
May 09, 2014 | 46.32 | 46.59 | 45.73 | 46.15 | 486,805 | -0.33(-0.72%) |
May 08, 2014 | 46.89 | 47.68 | 46.31 | 46.48 | 680,363 | -0.48(-1.02%) |
May 07, 2014 | 47.09 | 47.44 | 46.30 | 46.96 | 536,831 | -0.09(-0.20%) |
May 06, 2014 | 47.04 | 47.48 | 46.65 | 47.06 | 809,339 | -0.31(-0.65%) |
May 05, 2014 | 47.17 | 47.43 | 46.53 | 47.37 | 887,757 | +0.11(+0.24%) |
May 02, 2014 | 46.99 | 47.87 | 46.84 | 47.25 | 839,824 | +0.14(+0.29%) |