Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.41 | 44.62 | 44.09 | 44.24 | 427,733 | -1.00(-2.21%) |
Jul 30, 2014 | 45.43 | 45.64 | 44.93 | 45.24 | 379,342 | -0.50(-1.10%) |
Jul 29, 2014 | 45.95 | 46.24 | 45.54 | 45.74 | 326,077 | -0.15(-0.32%) |
Jul 28, 2014 | 45.67 | 45.94 | 45.33 | 45.89 | 461,021 | -0.19(-0.42%) |
Jul 25, 2014 | 45.24 | 46.19 | 45.24 | 46.08 | 894,688 | +0.61(+1.33%) |
Jul 24, 2014 | 44.58 | 45.50 | 44.54 | 45.48 | 484,735 | +1.05(+2.37%) |
Jul 23, 2014 | 44.46 | 44.76 | 44.22 | 44.42 | 387,958 | -0.72(-1.59%) |
Jul 22, 2014 | 44.79 | 45.27 | 44.75 | 45.14 | 547,094 | +0.28(+0.61%) |
Jul 21, 2014 | 43.95 | 44.92 | 43.80 | 44.86 | 703,288 | +0.88(+2.00%) |
Jul 18, 2014 | 43.15 | 44.03 | 43.06 | 43.98 | 560,706 | +1.48(+3.48%) |
Jul 17, 2014 | 42.66 | 42.84 | 42.39 | 42.50 | 999,006 | -0.39(-0.90%) |
Jul 16, 2014 | 43.44 | 43.57 | 42.66 | 42.89 | 754,987 | -0.32(-0.74%) |
Jul 15, 2014 | 43.05 | 43.25 | 42.64 | 43.21 | 991,661 | +0.15(+0.34%) |
Jul 14, 2014 | 43.59 | 43.82 | 42.39 | 43.06 | 777,670 | -0.67(-1.53%) |
Jul 11, 2014 | 43.61 | 43.89 | 43.60 | 43.73 | 887,165 | -0.07(-0.17%) |
Jul 10, 2014 | 43.65 | 43.91 | 43.22 | 43.81 | 6,975,184 | +0.32(+0.74%) |
Jul 09, 2014 | 43.35 | 43.86 | 43.23 | 43.49 | 304,128 | +0.28(+0.66%) |
Jul 08, 2014 | 43.40 | 43.40 | 43.01 | 43.20 | 336,202 | +0.02(+0.04%) |
Jul 07, 2014 | 43.54 | 43.55 | 42.83 | 43.18 | 783,123 | +0.05(+0.11%) |
Jul 03, 2014 | 42.58 | 43.14 | 43.14 | 43.14 | 918,984 | +0.33(+0.77%) |
Jul 02, 2014 | 42.54 | 42.89 | 42.33 | 42.81 | 438,156 | +0.20(+0.47%) |
Jul 01, 2014 | 42.66 | 43.55 | 42.54 | 42.61 | 667,596 | +0.10(+0.24%) |
Jun 30, 2014 | 42.94 | 43.22 | 42.44 | 42.50 | 564,996 | -0.53(-1.24%) |
Jun 27, 2014 | 42.74 | 43.26 | 42.74 | 43.04 | 285,207 | +0.19(+0.45%) |
Jun 26, 2014 | 43.21 | 43.21 | 42.63 | 42.84 | 609,935 | -0.33(-0.77%) |
Jun 25, 2014 | 43.57 | 43.77 | 42.94 | 43.17 | 743,642 | +0.31(+0.73%) |
Jun 24, 2014 | 43.05 | 43.28 | 42.86 | 42.86 | 641,712 | -0.18(-0.43%) |
Jun 23, 2014 | 43.15 | 43.23 | 42.88 | 43.05 | 383,470 | +0.10(+0.23%) |
Jun 20, 2014 | 43.37 | 43.37 | 42.83 | 42.94 | 638,817 | -0.33(-0.76%) |
Jun 19, 2014 | 43.73 | 43.97 | 43.05 | 43.27 | 221,407 | -0.25(-0.57%) |
Jun 18, 2014 | 43.27 | 43.59 | 42.56 | 43.52 | 531,102 | +0.42(+0.98%) |
Jun 17, 2014 | 43.72 | 43.87 | 42.94 | 43.10 | 568,433 | -0.85(-1.94%) |
Jun 16, 2014 | 44.16 | 44.25 | 43.88 | 43.95 | 478,408 | -0.11(-0.25%) |
Jun 13, 2014 | 44.21 | 44.32 | 43.94 | 44.06 | 435,827 | -0.15(-0.33%) |
Jun 12, 2014 | 44.39 | 44.50 | 44.13 | 44.21 | 189,838 | -0.28(-0.62%) |
Jun 11, 2014 | 45.02 | 45.27 | 44.43 | 44.49 | 439,754 | -0.47(-1.04%) |
Jun 10, 2014 | 43.61 | 44.96 | 43.59 | 44.95 | 1,037,621 | +1.80(+4.17%) |
Jun 06, 2014 | 42.85 | 43.60 | 42.79 | 43.16 | 1,228,657 | +1.17(+2.80%) |
Jun 05, 2014 | 41.38 | 42.11 | 41.37 | 41.98 | 1,516,502 | +1.38(+3.39%) |
Jun 04, 2014 | 41.16 | 41.18 | 40.38 | 40.61 | 780,203 | -0.61(-1.49%) |
Jun 03, 2014 | 41.17 | 41.47 | 40.89 | 41.22 | 311,676 | +0.05(+0.13%) |
Jun 02, 2014 | 41.48 | 41.61 | 41.06 | 41.16 | 500,449 | -0.44(-1.06%) |
May 30, 2014 | 42.02 | 42.02 | 41.46 | 41.61 | 507,680 | -0.71(-1.67%) |
May 29, 2014 | 42.29 | 42.61 | 42.16 | 42.31 | 601,062 | +0.02(+0.04%) |
May 28, 2014 | 41.68 | 42.37 | 41.67 | 42.29 | 1,111,663 | +0.63(+1.52%) |
May 27, 2014 | 42.32 | 42.55 | 41.61 | 41.66 | 665,154 | -0.88(-2.07%) |
May 23, 2014 | 42.00 | 42.54 | 42.54 | 42.54 | 451,262 | +0.52(+1.24%) |
May 22, 2014 | 42.36 | 42.40 | 41.83 | 42.02 | 298,672 | +0.02(+0.04%) |
May 21, 2014 | 41.93 | 42.18 | 41.85 | 42.00 | 259,608 | +0.10(+0.24%) |
May 20, 2014 | 42.26 | 42.72 | 41.75 | 41.90 | 522,986 | -0.50(-1.19%) |
May 19, 2014 | 42.15 | 42.49 | 41.75 | 42.40 | 526,295 | -0.22(-0.52%) |
May 16, 2014 | 43.07 | 43.14 | 42.51 | 42.62 | 329,224 | -0.24(-0.56%) |
May 15, 2014 | 42.96 | 43.15 | 42.59 | 42.86 | 369,419 | -0.30(-0.70%) |
May 14, 2014 | 43.31 | 43.39 | 42.83 | 43.16 | 354,779 | -0.20(-0.47%) |
May 13, 2014 | 43.52 | 43.61 | 43.28 | 43.37 | 658,506 | -0.28(-0.63%) |
May 12, 2014 | 43.33 | 43.64 | 43.30 | 43.64 | 653,464 | +0.55(+1.28%) |
May 09, 2014 | 43.16 | 43.34 | 42.95 | 43.09 | 342,362 | -0.22(-0.51%) |
May 08, 2014 | 43.42 | 43.74 | 43.21 | 43.31 | 723,988 | -0.16(-0.36%) |
May 07, 2014 | 43.10 | 43.50 | 42.88 | 43.47 | 773,662 | +0.35(+0.81%) |
May 06, 2014 | 43.51 | 43.79 | 42.75 | 43.12 | 653,363 | -0.95(-2.14%) |
May 05, 2014 | 43.96 | 44.37 | 43.90 | 44.06 | 457,465 | -0.35(-0.78%) |
May 02, 2014 | 43.79 | 44.79 | 43.63 | 44.41 | 657,999 | +0.84(+1.94%) |