Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.63 | 43.81 | 42.78 | 42.79 | 384,853 | -1.38(-3.12%) |
Jul 30, 2014 | 44.63 | 44.63 | 44.14 | 44.17 | 203,104 | -0.24(-0.55%) |
Jul 29, 2014 | 44.89 | 45.05 | 44.42 | 44.42 | 263,788 | -0.44(-0.98%) |
Jul 28, 2014 | 45.04 | 45.25 | 44.76 | 44.86 | 265,283 | -0.24(-0.54%) |
Jul 25, 2014 | 44.05 | 45.37 | 44.05 | 45.10 | 334,060 | +0.97(+2.20%) |
Jul 24, 2014 | 43.70 | 44.38 | 43.51 | 44.13 | 225,322 | +0.29(+0.65%) |
Jul 23, 2014 | 44.07 | 44.17 | 43.54 | 43.85 | 180,957 | -0.25(-0.57%) |
Jul 22, 2014 | 44.16 | 44.42 | 44.02 | 44.10 | 104,579 | +0.06(+0.13%) |
Jul 21, 2014 | 44.09 | 44.23 | 43.62 | 44.04 | 119,312 | -0.38(-0.86%) |
Jul 18, 2014 | 43.72 | 44.51 | 43.72 | 44.42 | 207,551 | +0.64(+1.45%) |
Jul 17, 2014 | 43.91 | 44.31 | 43.71 | 43.79 | 185,348 | -0.37(-0.85%) |
Jul 16, 2014 | 44.66 | 44.66 | 43.61 | 44.16 | 389,095 | -0.24(-0.53%) |
Jul 15, 2014 | 44.82 | 45.04 | 44.22 | 44.40 | 242,423 | -0.60(-1.34%) |
Jul 14, 2014 | 45.73 | 45.73 | 44.88 | 45.00 | 153,468 | -0.35(-0.77%) |
Jul 11, 2014 | 45.36 | 45.54 | 45.26 | 45.35 | 186,408 | -0.09(-0.20%) |
Jul 10, 2014 | 44.81 | 45.56 | 44.79 | 45.44 | 396,775 | -0.16(-0.36%) |
Jul 09, 2014 | 45.65 | 45.82 | 45.31 | 45.61 | 201,016 | +0.02(+0.05%) |
Jul 08, 2014 | 45.57 | 45.73 | 45.35 | 45.58 | 326,780 | -0.07(-0.16%) |
Jul 07, 2014 | 45.65 | 45.73 | 45.12 | 45.65 | 212,257 | -0.07(-0.14%) |
Jul 03, 2014 | 45.45 | 45.72 | 45.72 | 45.72 | 89,312 | +0.35(+0.77%) |
Jul 02, 2014 | 45.67 | 45.86 | 45.32 | 45.37 | 178,548 | -0.47(-1.03%) |
Jul 01, 2014 | 45.42 | 46.45 | 45.42 | 45.84 | 372,738 | +0.42(+0.93%) |
Jun 30, 2014 | 44.95 | 45.52 | 44.76 | 45.42 | 307,276 | +0.35(+0.78%) |
Jun 27, 2014 | 44.03 | 45.12 | 44.03 | 45.07 | 560,789 | +0.72(+1.62%) |
Jun 26, 2014 | 44.73 | 44.85 | 44.22 | 44.35 | 163,670 | -0.29(-0.64%) |
Jun 25, 2014 | 43.80 | 44.72 | 43.80 | 44.64 | 245,706 | +0.62(+1.41%) |
Jun 24, 2014 | 44.04 | 44.82 | 43.89 | 44.02 | 264,394 | +0.03(+0.07%) |
Jun 23, 2014 | 44.24 | 44.32 | 43.93 | 43.98 | 139,958 | -0.14(-0.31%) |
Jun 20, 2014 | 44.27 | 44.27 | 43.76 | 44.12 | 508,201 | -0.01(-0.02%) |
Jun 19, 2014 | 44.00 | 44.27 | 43.83 | 44.13 | 131,887 | +0.15(+0.35%) |
Jun 18, 2014 | 43.84 | 44.01 | 43.41 | 43.98 | 167,117 | +0.14(+0.32%) |
Jun 17, 2014 | 43.54 | 44.64 | 43.34 | 43.84 | 261,639 | +0.30(+0.69%) |
Jun 16, 2014 | 43.52 | 43.72 | 43.32 | 43.54 | 224,170 | -0.12(-0.28%) |
Jun 13, 2014 | 43.76 | 43.76 | 43.21 | 43.66 | 139,903 | +0.01(+0.02%) |
Jun 12, 2014 | 43.93 | 44.08 | 43.45 | 43.65 | 181,503 | -0.44(-1.00%) |
Jun 11, 2014 | 44.20 | 44.35 | 43.98 | 44.09 | 184,596 | -0.33(-0.75%) |
Jun 10, 2014 | 44.22 | 44.44 | 43.98 | 44.42 | 241,991 | -0.07(-0.15%) |
Jun 06, 2014 | 44.14 | 44.54 | 44.11 | 44.49 | 407,235 | +0.68(+1.56%) |
Jun 05, 2014 | 43.69 | 43.88 | 43.18 | 43.80 | 368,930 | +0.21(+0.49%) |
Jun 04, 2014 | 43.44 | 43.70 | 43.27 | 43.59 | 244,314 | -0.07(-0.15%) |
Jun 03, 2014 | 43.65 | 44.22 | 43.56 | 43.66 | 270,700 | -0.37(-0.83%) |
Jun 02, 2014 | 44.74 | 44.74 | 43.68 | 44.02 | 379,327 | -0.64(-1.44%) |
May 30, 2014 | 44.73 | 45.13 | 44.61 | 44.67 | 278,375 | +0.02(+0.05%) |
May 29, 2014 | 44.83 | 44.93 | 44.21 | 44.64 | 260,977 | -0.17(-0.38%) |
May 28, 2014 | 44.38 | 45.06 | 44.37 | 44.82 | 185,944 | +0.32(+0.71%) |
May 27, 2014 | 44.91 | 44.91 | 44.34 | 44.50 | 195,405 | -0.02(-0.04%) |
May 23, 2014 | 44.15 | 44.51 | 44.51 | 44.51 | 187,334 | +0.15(+0.33%) |
May 22, 2014 | 43.87 | 44.42 | 43.62 | 44.37 | 156,925 | +0.46(+1.06%) |
May 21, 2014 | 44.07 | 44.10 | 43.49 | 43.90 | 250,537 | +0.04(+0.09%) |
May 20, 2014 | 44.32 | 44.32 | 43.42 | 43.86 | 364,346 | -0.59(-1.34%) |
May 19, 2014 | 43.80 | 44.99 | 43.64 | 44.46 | 237,052 | +0.51(+1.17%) |
May 16, 2014 | 43.58 | 43.98 | 43.23 | 43.94 | 336,753 | +0.31(+0.71%) |
May 15, 2014 | 43.45 | 43.71 | 43.00 | 43.63 | 326,483 | -0.17(-0.39%) |
May 14, 2014 | 44.29 | 44.36 | 43.72 | 43.80 | 315,367 | -0.59(-1.32%) |
May 13, 2014 | 44.48 | 44.70 | 44.24 | 44.39 | 216,227 | -0.14(-0.31%) |
May 12, 2014 | 44.22 | 44.73 | 43.85 | 44.53 | 394,622 | +0.61(+1.39%) |
May 09, 2014 | 43.73 | 44.24 | 43.73 | 43.92 | 427,443 | -0.09(-0.20%) |
May 08, 2014 | 44.95 | 45.34 | 43.94 | 44.01 | 427,302 | -1.02(-2.26%) |
May 07, 2014 | 43.67 | 45.08 | 43.55 | 45.03 | 374,053 | +1.39(+3.19%) |
May 06, 2014 | 43.69 | 44.00 | 43.38 | 43.63 | 410,332 | -0.19(-0.44%) |
May 05, 2014 | 43.73 | 43.95 | 43.34 | 43.83 | 633,672 | -0.25(-0.57%) |
May 02, 2014 | 43.70 | 44.96 | 43.62 | 44.08 | 335,064 | +0.38(+0.87%) |