Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.53 | 47.89 | 45.74 | 46.73 | 7,825,269 | +1.25(+2.74%) |
Jul 30, 2014 | 45.66 | 45.72 | 45.28 | 45.49 | 3,882,398 | -0.13(-0.28%) |
Jul 29, 2014 | 45.76 | 46.21 | 45.65 | 45.62 | 4,145,451 | -0.71(-1.54%) |
Jul 28, 2014 | 46.31 | 46.34 | 45.86 | 46.33 | 2,664,748 | +0.00(+0.00%) |
Jul 25, 2014 | 46.57 | 46.65 | 46.28 | 46.33 | 1,492,067 | -0.44(-0.94%) |
Jul 24, 2014 | 46.57 | 46.83 | 46.48 | 46.77 | 1,423,459 | +0.13(+0.27%) |
Jul 23, 2014 | 46.48 | 46.77 | 46.47 | 46.64 | 1,575,376 | +0.19(+0.41%) |
Jul 22, 2014 | 46.21 | 46.51 | 46.09 | 46.45 | 2,353,640 | +0.06(+0.14%) |
Jul 21, 2014 | 46.24 | 46.48 | 46.03 | 46.38 | 1,868,352 | -0.04(-0.09%) |
Jul 18, 2014 | 46.26 | 46.45 | 45.99 | 46.42 | 2,521,499 | +0.19(+0.42%) |
Jul 17, 2014 | 46.40 | 46.85 | 46.22 | 46.23 | 2,464,354 | -0.27(-0.58%) |
Jul 16, 2014 | 46.82 | 46.91 | 46.46 | 46.50 | 2,378,459 | -0.24(-0.51%) |
Jul 15, 2014 | 46.74 | 46.90 | 46.62 | 46.74 | 2,562,473 | +0.14(+0.31%) |
Jul 14, 2014 | 46.77 | 46.92 | 46.45 | 46.60 | 2,782,202 | +0.06(+0.14%) |
Jul 11, 2014 | 46.33 | 46.57 | 46.18 | 46.53 | 1,779,427 | +0.10(+0.22%) |
Jul 10, 2014 | 46.43 | 46.61 | 46.13 | 46.43 | 3,379,037 | -0.33(-0.70%) |
Jul 09, 2014 | 46.68 | 46.93 | 46.52 | 46.76 | 3,512,760 | +0.00(+0.00%) |
Jul 08, 2014 | 46.76 | 46.95 | 46.68 | 46.76 | 3,604,486 | -0.04(-0.09%) |
Jul 07, 2014 | 46.95 | 47.02 | 46.69 | 46.80 | 3,456,367 | -0.35(-0.75%) |
Jul 03, 2014 | 47.35 | 47.15 | 47.15 | 47.15 | 1,913,792 | -0.02(-0.05%) |
Jul 02, 2014 | 47.24 | 47.57 | 47.08 | 47.17 | 1,988,823 | -0.10(-0.20%) |
Jul 01, 2014 | 47.12 | 47.41 | 47.11 | 47.27 | 2,230,748 | +0.32(+0.68%) |
Jun 30, 2014 | 46.85 | 47.32 | 46.79 | 46.95 | 2,252,162 | +0.02(+0.05%) |
Jun 27, 2014 | 46.85 | 46.98 | 46.73 | 46.93 | 2,743,443 | +0.11(+0.24%) |
Jun 26, 2014 | 46.96 | 47.02 | 46.70 | 46.81 | 2,169,072 | -0.13(-0.27%) |
Jun 25, 2014 | 47.05 | 47.17 | 46.91 | 46.94 | 2,380,855 | -0.17(-0.36%) |
Jun 24, 2014 | 47.03 | 47.41 | 46.99 | 47.11 | 2,450,632 | -0.22(-0.47%) |
Jun 23, 2014 | 47.09 | 47.57 | 47.09 | 47.33 | 3,378,764 | +0.30(+0.65%) |
Jun 20, 2014 | 47.09 | 47.14 | 46.79 | 47.03 | 6,311,954 | +0.00(+0.00%) |
Jun 19, 2014 | 47.20 | 47.21 | 46.76 | 47.03 | 4,502,745 | -0.27(-0.57%) |
Jun 18, 2014 | 47.25 | 47.54 | 47.09 | 47.30 | 3,715,309 | -0.04(-0.08%) |
Jun 17, 2014 | 46.97 | 47.41 | 46.84 | 47.34 | 2,400,620 | +0.32(+0.68%) |
Jun 16, 2014 | 47.12 | 47.19 | 46.85 | 47.02 | 2,091,001 | -0.16(-0.34%) |
Jun 13, 2014 | 47.07 | 47.23 | 46.94 | 47.18 | 2,126,220 | +0.24(+0.51%) |
Jun 12, 2014 | 47.29 | 47.38 | 46.84 | 46.94 | 2,610,814 | -0.30(-0.63%) |
Jun 11, 2014 | 47.36 | 47.53 | 47.02 | 47.24 | 1,997,384 | -0.08(-0.17%) |
Jun 10, 2014 | 47.23 | 47.49 | 47.23 | 47.32 | 2,231,026 | -0.11(-0.24%) |
Jun 06, 2014 | 47.34 | 47.66 | 47.25 | 47.43 | 1,824,832 | +0.17(+0.36%) |
Jun 05, 2014 | 46.85 | 47.32 | 46.85 | 47.26 | 3,056,308 | +0.39(+0.84%) |
Jun 04, 2014 | 46.65 | 46.98 | 46.65 | 46.87 | 2,095,947 | +0.03(+0.07%) |
Jun 03, 2014 | 46.72 | 46.89 | 46.60 | 46.84 | 2,196,577 | -0.07(-0.15%) |
Jun 02, 2014 | 46.75 | 47.08 | 46.75 | 46.91 | 1,983,422 | +0.33(+0.70%) |
May 30, 2014 | 46.58 | 46.80 | 46.45 | 46.58 | 4,132,116 | -0.03(-0.07%) |
May 29, 2014 | 46.58 | 46.68 | 46.41 | 46.61 | 1,549,083 | +0.10(+0.21%) |
May 28, 2014 | 46.55 | 46.70 | 46.43 | 46.52 | 2,174,832 | +0.00(+0.00%) |
May 27, 2014 | 46.50 | 46.69 | 46.48 | 46.52 | 1,980,058 | +0.06(+0.14%) |
May 23, 2014 | 46.42 | 46.45 | 46.45 | 46.45 | 1,782,880 | -0.03(-0.07%) |
May 22, 2014 | 46.47 | 46.57 | 46.36 | 46.49 | 1,383,564 | +0.00(+0.00%) |
May 21, 2014 | 46.42 | 46.70 | 46.32 | 46.49 | 1,910,740 | +0.27(+0.59%) |
May 20, 2014 | 46.14 | 46.45 | 46.02 | 46.22 | 2,834,724 | -0.10(-0.21%) |
May 19, 2014 | 45.90 | 46.34 | 45.83 | 46.31 | 2,620,822 | +0.37(+0.80%) |
May 16, 2014 | 45.78 | 46.07 | 45.45 | 45.95 | 4,990,420 | +0.14(+0.31%) |
May 15, 2014 | 46.05 | 46.08 | 45.66 | 45.80 | 4,261,089 | -0.42(-0.91%) |
May 14, 2014 | 46.45 | 46.57 | 46.15 | 46.22 | 3,487,287 | -0.25(-0.53%) |
May 13, 2014 | 46.46 | 46.66 | 46.38 | 46.47 | 2,706,107 | +0.04(+0.09%) |
May 12, 2014 | 46.39 | 46.50 | 46.23 | 46.43 | 2,261,936 | +0.17(+0.38%) |
May 09, 2014 | 46.20 | 46.39 | 45.93 | 46.26 | 3,219,086 | +0.12(+0.26%) |
May 08, 2014 | 45.91 | 46.41 | 45.88 | 46.14 | 4,277,059 | +0.13(+0.28%) |
May 07, 2014 | 45.38 | 46.12 | 45.38 | 46.01 | 3,841,092 | +0.99(+2.21%) |
May 06, 2014 | 45.29 | 45.45 | 44.90 | 45.01 | 3,692,576 | -0.44(-0.96%) |
May 05, 2014 | 45.33 | 45.52 | 45.00 | 45.45 | 1,946,108 | -0.05(-0.10%) |
May 02, 2014 | 45.60 | 45.87 | 45.43 | 45.50 | 2,385,796 | -0.09(-0.19%) |