Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.02 | 44.69 | 42.30 | 42.76 | 2,298,040 | -3.56(-7.69%) |
Jul 30, 2014 | 45.29 | 46.47 | 44.99 | 46.32 | 1,212,893 | +1.63(+3.65%) |
Jul 29, 2014 | 44.35 | 45.20 | 44.12 | 44.69 | 586,358 | +0.58(+1.31%) |
Jul 28, 2014 | 45.12 | 45.40 | 43.83 | 44.11 | 579,457 | -0.83(-1.85%) |
Jul 25, 2014 | 45.19 | 45.89 | 44.76 | 44.94 | 399,288 | -0.77(-1.68%) |
Jul 24, 2014 | 46.07 | 46.09 | 44.98 | 45.71 | 630,191 | -0.50(-1.08%) |
Jul 23, 2014 | 45.62 | 46.44 | 45.41 | 46.21 | 527,399 | +0.79(+1.74%) |
Jul 22, 2014 | 46.16 | 46.50 | 45.09 | 45.42 | 541,707 | -0.49(-1.07%) |
Jul 21, 2014 | 45.88 | 46.04 | 45.00 | 45.91 | 384,940 | -0.24(-0.52%) |
Jul 18, 2014 | 44.45 | 46.25 | 44.18 | 46.15 | 757,724 | +1.76(+3.96%) |
Jul 17, 2014 | 45.03 | 45.37 | 44.16 | 44.39 | 926,843 | -0.86(-1.90%) |
Jul 16, 2014 | 46.85 | 47.23 | 45.11 | 45.25 | 894,232 | -1.55(-3.31%) |
Jul 15, 2014 | 48.61 | 48.61 | 46.54 | 46.80 | 689,290 | -1.60(-3.31%) |
Jul 14, 2014 | 48.69 | 49.02 | 47.94 | 48.40 | 511,917 | +0.02(+0.04%) |
Jul 11, 2014 | 47.77 | 48.45 | 47.26 | 48.38 | 374,217 | +0.58(+1.21%) |
Jul 10, 2014 | 47.74 | 48.69 | 47.49 | 47.80 | 519,521 | -0.91(-1.87%) |
Jul 09, 2014 | 48.47 | 48.85 | 46.77 | 48.71 | 655,521 | +0.77(+1.61%) |
Jul 08, 2014 | 49.21 | 49.21 | 47.34 | 47.94 | 604,042 | -1.21(-2.46%) |
Jul 07, 2014 | 50.51 | 50.96 | 48.88 | 49.15 | 566,481 | -1.82(-3.57%) |
Jul 03, 2014 | 51.69 | 50.97 | 50.97 | 50.97 | 472,500 | -0.55(-1.07%) |
Jul 02, 2014 | 51.86 | 52.50 | 51.01 | 51.52 | 713,088 | -0.23(-0.44%) |
Jul 01, 2014 | 50.57 | 51.83 | 50.45 | 51.75 | 539,618 | +1.42(+2.82%) |
Jun 30, 2014 | 50.54 | 50.75 | 49.72 | 50.33 | 683,175 | -0.61(-1.20%) |
Jun 27, 2014 | 50.04 | 50.95 | 49.15 | 50.94 | 1,985,789 | +0.84(+1.68%) |
Jun 26, 2014 | 50.21 | 50.58 | 49.56 | 50.10 | 270,005 | -0.32(-0.63%) |
Jun 25, 2014 | 50.05 | 50.84 | 49.59 | 50.42 | 821,590 | -0.12(-0.24%) |
Jun 24, 2014 | 50.07 | 51.39 | 50.02 | 50.54 | 746,056 | +0.04(+0.08%) |
Jun 23, 2014 | 51.03 | 51.81 | 50.39 | 50.50 | 674,653 | -0.38(-0.75%) |
Jun 20, 2014 | 48.25 | 51.77 | 48.17 | 50.88 | 2,464,335 | +2.75(+5.71%) |
Jun 19, 2014 | 47.36 | 48.23 | 46.65 | 48.13 | 818,718 | +0.90(+1.91%) |
Jun 18, 2014 | 47.66 | 48.00 | 46.27 | 47.23 | 662,874 | +0.23(+0.49%) |
Jun 17, 2014 | 47.34 | 47.72 | 46.80 | 47.00 | 486,615 | -0.31(-0.66%) |
Jun 16, 2014 | 46.40 | 47.72 | 46.13 | 47.31 | 598,829 | +0.93(+2.01%) |
Jun 13, 2014 | 46.65 | 46.88 | 45.73 | 46.38 | 730,899 | -0.27(-0.58%) |
Jun 12, 2014 | 47.26 | 47.29 | 46.46 | 46.65 | 647,490 | -1.14(-2.39%) |
Jun 11, 2014 | 47.87 | 48.28 | 46.73 | 47.79 | 861,796 | -0.58(-1.20%) |
Jun 10, 2014 | 48.33 | 48.84 | 47.77 | 48.37 | 450,765 | -0.01(-0.02%) |
Jun 06, 2014 | 47.57 | 48.90 | 47.17 | 48.38 | 833,169 | +0.84(+1.77%) |
Jun 05, 2014 | 47.46 | 47.68 | 46.72 | 47.54 | 353,513 | +0.26(+0.55%) |
Jun 04, 2014 | 46.77 | 47.63 | 46.26 | 47.28 | 390,490 | +0.21(+0.45%) |
Jun 03, 2014 | 45.97 | 47.15 | 45.59 | 47.07 | 449,473 | +0.51(+1.10%) |
Jun 02, 2014 | 45.18 | 46.58 | 44.92 | 46.56 | 494,032 | +0.75(+1.64%) |
May 30, 2014 | 45.87 | 46.66 | 45.17 | 45.81 | 917,839 | -0.27(-0.59%) |
May 29, 2014 | 46.05 | 46.46 | 45.79 | 46.08 | 424,658 | +0.34(+0.74%) |
May 28, 2014 | 46.56 | 46.75 | 45.37 | 45.74 | 708,249 | -1.01(-2.16%) |
May 27, 2014 | 45.66 | 47.50 | 45.65 | 46.75 | 743,153 | +1.16(+2.54%) |
May 23, 2014 | 45.08 | 45.59 | 45.59 | 45.59 | 374,500 | +0.32(+0.71%) |
May 22, 2014 | 44.17 | 45.78 | 44.06 | 45.27 | 402,035 | +0.79(+1.78%) |
May 21, 2014 | 43.75 | 44.74 | 43.62 | 44.48 | 699,463 | +0.50(+1.14%) |
May 20, 2014 | 44.27 | 44.60 | 43.63 | 43.98 | 478,087 | -0.71(-1.59%) |
May 19, 2014 | 43.23 | 45.04 | 43.23 | 44.69 | 659,545 | +1.10(+2.52%) |
May 16, 2014 | 44.97 | 44.97 | 43.16 | 43.59 | 544,307 | -0.43(-0.98%) |
May 15, 2014 | 44.75 | 45.20 | 43.13 | 44.02 | 935,009 | -0.99(-2.20%) |
May 14, 2014 | 44.52 | 45.64 | 43.76 | 45.01 | 509,752 | +0.49(+1.10%) |
May 13, 2014 | 45.43 | 45.87 | 44.48 | 44.52 | 574,642 | -0.74(-1.63%) |
May 12, 2014 | 44.53 | 45.59 | 44.09 | 45.26 | 1,305,609 | +1.13(+2.56%) |
May 09, 2014 | 44.99 | 45.26 | 43.00 | 44.13 | 1,827,172 | -0.73(-1.63%) |
May 08, 2014 | 45.47 | 46.98 | 44.72 | 44.86 | 647,183 | -1.05(-2.29%) |
May 07, 2014 | 46.91 | 47.13 | 45.06 | 45.91 | 963,576 | -0.79(-1.69%) |
May 06, 2014 | 47.54 | 47.95 | 46.58 | 46.70 | 712,331 | -1.05(-2.20%) |
May 05, 2014 | 46.72 | 47.89 | 46.20 | 47.75 | 697,580 | +0.29(+0.61%) |
May 02, 2014 | 47.57 | 47.68 | 46.29 | 47.46 | 788,243 | -0.11(-0.23%) |