Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.77 | 45.47 | 44.51 | 44.51 | 644,822 | -0.81(-1.78%) |
Jul 30, 2014 | 46.69 | 46.71 | 44.79 | 45.31 | 1,120,294 | -1.28(-2.75%) |
Jul 29, 2014 | 48.71 | 49.32 | 46.18 | 46.59 | 854,687 | -2.10(-4.32%) |
Jul 28, 2014 | 49.18 | 49.18 | 48.13 | 48.70 | 371,208 | -0.35(-0.70%) |
Jul 25, 2014 | 48.76 | 49.13 | 48.38 | 49.04 | 318,347 | +0.28(+0.57%) |
Jul 24, 2014 | 48.58 | 48.81 | 48.09 | 48.76 | 814,757 | +0.39(+0.82%) |
Jul 23, 2014 | 49.08 | 49.08 | 48.30 | 48.37 | 329,721 | -0.65(-1.32%) |
Jul 22, 2014 | 49.36 | 49.59 | 48.90 | 49.02 | 274,639 | +0.02(+0.05%) |
Jul 21, 2014 | 49.05 | 49.32 | 48.73 | 48.99 | 253,915 | -0.32(-0.65%) |
Jul 18, 2014 | 48.97 | 49.43 | 48.91 | 49.32 | 266,813 | +0.30(+0.62%) |
Jul 17, 2014 | 49.69 | 49.95 | 48.95 | 49.01 | 244,211 | -0.90(-1.81%) |
Jul 16, 2014 | 50.18 | 50.41 | 49.43 | 49.92 | 360,046 | +0.05(+0.10%) |
Jul 15, 2014 | 50.12 | 50.47 | 49.47 | 49.87 | 184,567 | -0.24(-0.48%) |
Jul 14, 2014 | 50.21 | 50.34 | 49.81 | 50.10 | 296,230 | +0.15(+0.30%) |
Jul 11, 2014 | 50.18 | 50.18 | 49.64 | 49.96 | 180,199 | -0.14(-0.28%) |
Jul 10, 2014 | 49.95 | 50.57 | 49.82 | 50.10 | 282,354 | -0.44(-0.86%) |
Jul 09, 2014 | 51.21 | 51.30 | 50.44 | 50.53 | 252,942 | -0.44(-0.85%) |
Jul 08, 2014 | 51.70 | 51.70 | 50.81 | 50.97 | 460,155 | -0.75(-1.45%) |
Jul 07, 2014 | 52.52 | 52.52 | 51.62 | 51.72 | 272,024 | -1.16(-2.19%) |
Jul 03, 2014 | 52.46 | 52.88 | 52.88 | 52.88 | 123,834 | +0.58(+1.10%) |
Jul 02, 2014 | 52.57 | 52.78 | 52.16 | 52.30 | 264,738 | -0.21(-0.41%) |
Jul 01, 2014 | 52.37 | 53.18 | 52.37 | 52.51 | 394,715 | +0.52(+1.00%) |
Jun 30, 2014 | 50.93 | 52.08 | 50.76 | 52.00 | 472,012 | +1.07(+2.10%) |
Jun 27, 2014 | 51.53 | 51.77 | 50.81 | 50.93 | 606,015 | -0.53(-1.02%) |
Jun 26, 2014 | 51.86 | 52.15 | 51.24 | 51.45 | 383,835 | -0.57(-1.09%) |
Jun 25, 2014 | 51.38 | 52.13 | 51.18 | 52.02 | 275,684 | +0.60(+1.17%) |
Jun 24, 2014 | 52.00 | 52.60 | 51.38 | 51.42 | 205,265 | -0.79(-1.51%) |
Jun 23, 2014 | 52.32 | 52.59 | 52.06 | 52.21 | 179,160 | +0.01(+0.02%) |
Jun 20, 2014 | 52.16 | 52.65 | 51.91 | 52.20 | 305,111 | -0.02(-0.03%) |
Jun 19, 2014 | 52.25 | 52.46 | 52.04 | 52.22 | 185,501 | +0.16(+0.32%) |
Jun 18, 2014 | 51.21 | 52.19 | 51.07 | 52.05 | 235,709 | +0.73(+1.43%) |
Jun 17, 2014 | 50.64 | 51.73 | 50.62 | 51.32 | 350,363 | +0.45(+0.89%) |
Jun 16, 2014 | 50.89 | 51.10 | 50.53 | 50.87 | 205,999 | +0.04(+0.08%) |
Jun 13, 2014 | 50.53 | 50.91 | 50.21 | 50.83 | 136,866 | +0.34(+0.67%) |
Jun 12, 2014 | 50.86 | 51.12 | 50.24 | 50.49 | 250,896 | -0.68(-1.33%) |
Jun 11, 2014 | 51.13 | 51.21 | 50.71 | 51.17 | 249,795 | -0.04(-0.08%) |
Jun 10, 2014 | 51.21 | 51.38 | 50.97 | 51.21 | 300,305 | +0.02(+0.05%) |
Jun 06, 2014 | 51.28 | 51.33 | 51.12 | 51.19 | 576,662 | +0.13(+0.26%) |
Jun 05, 2014 | 51.17 | 51.40 | 50.71 | 51.06 | 455,643 | +0.13(+0.26%) |
Jun 04, 2014 | 50.66 | 51.09 | 50.41 | 50.93 | 387,013 | +0.16(+0.32%) |
Jun 03, 2014 | 51.11 | 51.13 | 50.75 | 50.76 | 476,788 | -0.53(-1.04%) |
Jun 02, 2014 | 51.55 | 51.79 | 51.14 | 51.30 | 222,685 | -0.07(-0.14%) |
May 30, 2014 | 51.37 | 51.64 | 51.16 | 51.37 | 393,759 | -0.21(-0.41%) |
May 29, 2014 | 51.97 | 52.08 | 51.16 | 51.58 | 364,023 | -0.16(-0.32%) |
May 28, 2014 | 51.88 | 51.96 | 51.68 | 51.75 | 340,845 | -0.29(-0.55%) |
May 27, 2014 | 52.29 | 52.29 | 51.84 | 52.04 | 373,221 | -0.02(-0.03%) |
May 23, 2014 | 52.36 | 52.05 | 52.05 | 52.05 | 380,141 | -0.43(-0.81%) |
May 22, 2014 | 51.80 | 52.65 | 51.53 | 52.48 | 222,746 | +0.81(+1.56%) |
May 21, 2014 | 52.30 | 52.41 | 51.22 | 51.67 | 724,011 | -0.27(-0.52%) |
May 20, 2014 | 52.62 | 52.62 | 51.86 | 51.95 | 410,054 | -1.04(-1.97%) |
May 19, 2014 | 52.80 | 53.16 | 52.61 | 52.99 | 280,277 | +0.12(+0.23%) |
May 16, 2014 | 53.24 | 53.50 | 52.36 | 52.87 | 432,304 | -0.57(-1.06%) |
May 15, 2014 | 53.76 | 53.76 | 52.10 | 53.43 | 332,340 | -0.39(-0.73%) |
May 14, 2014 | 54.04 | 54.43 | 53.64 | 53.83 | 360,991 | -0.27(-0.50%) |
May 13, 2014 | 54.75 | 54.75 | 53.56 | 54.10 | 326,038 | -0.68(-1.25%) |
May 12, 2014 | 53.54 | 54.95 | 53.18 | 54.78 | 432,072 | +1.82(+3.43%) |
May 09, 2014 | 52.49 | 53.01 | 51.83 | 52.97 | 301,778 | +0.19(+0.36%) |
May 08, 2014 | 52.35 | 53.42 | 51.96 | 52.78 | 402,338 | +0.56(+1.07%) |
May 07, 2014 | 51.95 | 52.25 | 51.37 | 52.22 | 215,891 | +0.32(+0.62%) |
May 06, 2014 | 52.33 | 52.33 | 51.69 | 51.90 | 197,967 | -0.40(-0.77%) |
May 05, 2014 | 51.82 | 52.40 | 51.46 | 52.30 | 277,079 | +0.23(+0.44%) |
May 02, 2014 | 51.83 | 52.78 | 51.83 | 52.07 | 196,125 | +0.27(+0.52%) |