Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.04 | 48.42 | 46.24 | 47.25 | 7,739,392 | +1.26(+2.74%) |
Jul 30, 2014 | 46.16 | 46.22 | 45.78 | 45.99 | 3,839,791 | -0.13(-0.28%) |
Jul 29, 2014 | 46.27 | 46.72 | 46.15 | 46.12 | 4,099,958 | -0.72(-1.54%) |
Jul 28, 2014 | 46.82 | 46.86 | 46.37 | 46.84 | 2,635,505 | +0.00(+0.00%) |
Jul 25, 2014 | 47.09 | 47.16 | 46.79 | 46.84 | 1,475,693 | -0.44(-0.94%) |
Jul 24, 2014 | 47.09 | 47.35 | 46.99 | 47.29 | 1,407,837 | +0.13(+0.27%) |
Jul 23, 2014 | 46.99 | 47.29 | 46.99 | 47.16 | 1,558,088 | +0.19(+0.41%) |
Jul 22, 2014 | 46.73 | 47.03 | 46.61 | 46.96 | 2,327,811 | +0.06(+0.14%) |
Jul 21, 2014 | 46.75 | 46.99 | 46.54 | 46.90 | 1,847,848 | -0.04(-0.09%) |
Jul 18, 2014 | 46.78 | 46.97 | 46.50 | 46.94 | 2,493,827 | +0.19(+0.42%) |
Jul 17, 2014 | 46.91 | 47.37 | 46.74 | 46.74 | 2,437,310 | -0.27(-0.58%) |
Jul 16, 2014 | 47.34 | 47.43 | 46.98 | 47.02 | 2,352,357 | -0.24(-0.51%) |
Jul 15, 2014 | 47.26 | 47.42 | 47.14 | 47.26 | 2,534,351 | +0.15(+0.31%) |
Jul 14, 2014 | 47.29 | 47.44 | 46.96 | 47.12 | 2,751,670 | +0.06(+0.14%) |
Jul 11, 2014 | 46.84 | 47.09 | 46.70 | 47.05 | 1,759,899 | +0.11(+0.22%) |
Jul 10, 2014 | 46.95 | 47.12 | 46.64 | 46.95 | 3,341,955 | -0.33(-0.70%) |
Jul 09, 2014 | 47.20 | 47.46 | 47.03 | 47.28 | 3,474,210 | +0.00(+0.00%) |
Jul 08, 2014 | 47.28 | 47.47 | 47.20 | 47.28 | 3,564,930 | -0.04(-0.09%) |
Jul 07, 2014 | 47.47 | 47.54 | 47.21 | 47.32 | 3,418,436 | -0.36(-0.75%) |
Jul 03, 2014 | 47.88 | 47.67 | 47.67 | 47.67 | 1,892,789 | -0.02(-0.05%) |
Jul 02, 2014 | 47.76 | 48.09 | 47.60 | 47.70 | 1,966,997 | -0.10(-0.20%) |
Jul 01, 2014 | 47.64 | 47.93 | 47.63 | 47.79 | 2,206,267 | +0.32(+0.68%) |
Jun 30, 2014 | 47.37 | 47.84 | 47.31 | 47.47 | 2,227,447 | +0.02(+0.05%) |
Jun 27, 2014 | 47.37 | 47.50 | 47.24 | 47.45 | 2,713,335 | +0.11(+0.24%) |
Jun 26, 2014 | 47.48 | 47.54 | 47.22 | 47.33 | 2,145,268 | -0.13(-0.27%) |
Jun 25, 2014 | 47.57 | 47.69 | 47.43 | 47.46 | 2,354,727 | -0.17(-0.36%) |
Jun 24, 2014 | 47.55 | 47.93 | 47.51 | 47.63 | 2,423,738 | -0.23(-0.47%) |
Jun 23, 2014 | 47.61 | 48.10 | 47.61 | 47.86 | 3,341,684 | +0.31(+0.65%) |
Jun 20, 2014 | 47.62 | 47.67 | 47.31 | 47.55 | 6,242,684 | +0.00(+0.00%) |
Jun 19, 2014 | 47.72 | 47.73 | 47.28 | 47.55 | 4,453,330 | -0.27(-0.57%) |
Jun 18, 2014 | 47.78 | 48.07 | 47.61 | 47.83 | 3,674,536 | -0.04(-0.08%) |
Jun 17, 2014 | 47.50 | 47.93 | 47.36 | 47.87 | 2,374,274 | +0.32(+0.68%) |
Jun 16, 2014 | 47.64 | 47.71 | 47.37 | 47.54 | 2,068,054 | -0.16(-0.34%) |
Jun 13, 2014 | 47.59 | 47.75 | 47.46 | 47.71 | 2,102,886 | +0.24(+0.51%) |
Jun 12, 2014 | 47.81 | 47.91 | 47.36 | 47.46 | 2,582,162 | -0.30(-0.63%) |
Jun 11, 2014 | 47.88 | 48.05 | 47.54 | 47.76 | 1,975,464 | -0.08(-0.17%) |
Jun 10, 2014 | 47.75 | 48.02 | 47.75 | 47.84 | 2,206,542 | -0.11(-0.24%) |
Jun 06, 2014 | 47.87 | 48.19 | 47.78 | 47.96 | 1,804,806 | +0.17(+0.36%) |
Jun 05, 2014 | 47.37 | 47.84 | 47.37 | 47.79 | 3,022,767 | +0.40(+0.84%) |
Jun 04, 2014 | 47.16 | 47.50 | 47.16 | 47.39 | 2,072,946 | +0.03(+0.07%) |
Jun 03, 2014 | 47.24 | 47.41 | 47.12 | 47.36 | 2,172,471 | -0.07(-0.15%) |
Jun 02, 2014 | 47.27 | 47.60 | 47.27 | 47.43 | 1,961,656 | +0.33(+0.70%) |
May 30, 2014 | 47.10 | 47.32 | 46.96 | 47.10 | 4,086,769 | -0.03(-0.07%) |
May 29, 2014 | 47.10 | 47.20 | 46.92 | 47.13 | 1,532,083 | +0.10(+0.21%) |
May 28, 2014 | 47.07 | 47.22 | 46.95 | 47.03 | 2,150,964 | +0.00(+0.00%) |
May 27, 2014 | 47.02 | 47.20 | 46.99 | 47.03 | 1,958,328 | +0.06(+0.14%) |
May 23, 2014 | 46.93 | 46.97 | 46.97 | 46.97 | 1,763,315 | -0.03(-0.07%) |
May 22, 2014 | 46.99 | 47.08 | 46.87 | 47.00 | 1,368,380 | +0.00(+0.00%) |
May 21, 2014 | 46.93 | 47.22 | 46.83 | 47.00 | 1,889,771 | +0.27(+0.59%) |
May 20, 2014 | 46.65 | 46.96 | 46.53 | 46.73 | 2,803,615 | -0.10(-0.21%) |
May 19, 2014 | 46.41 | 46.86 | 46.33 | 46.83 | 2,592,060 | +0.37(+0.80%) |
May 16, 2014 | 46.29 | 46.58 | 45.95 | 46.46 | 4,935,654 | +0.14(+0.31%) |
May 15, 2014 | 46.56 | 46.59 | 46.17 | 46.31 | 4,214,326 | -0.43(-0.91%) |
May 14, 2014 | 46.97 | 47.09 | 46.66 | 46.74 | 3,449,016 | -0.25(-0.53%) |
May 13, 2014 | 46.98 | 47.18 | 46.89 | 46.99 | 2,676,409 | +0.04(+0.09%) |
May 12, 2014 | 46.91 | 47.02 | 46.75 | 46.95 | 2,237,113 | +0.18(+0.38%) |
May 09, 2014 | 46.71 | 46.91 | 46.44 | 46.77 | 3,183,758 | +0.12(+0.26%) |
May 08, 2014 | 46.42 | 46.92 | 46.39 | 46.65 | 4,230,121 | +0.13(+0.28%) |
May 07, 2014 | 45.88 | 46.64 | 45.88 | 46.52 | 3,798,939 | +1.01(+2.21%) |
May 06, 2014 | 45.79 | 45.96 | 45.40 | 45.51 | 3,652,053 | -0.44(-0.96%) |
May 05, 2014 | 45.83 | 46.02 | 45.50 | 45.96 | 1,924,751 | -0.05(-0.10%) |
May 02, 2014 | 46.10 | 46.38 | 45.94 | 46.01 | 2,359,614 | -0.09(-0.19%) |