Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.68 | 46.35 | 44.45 | 44.83 | 239,540 | -1.46(-3.16%) |
Jul 30, 2014 | 46.85 | 46.85 | 45.89 | 46.30 | 178,694 | -0.37(-0.80%) |
Jul 29, 2014 | 47.90 | 48.16 | 46.63 | 46.67 | 183,807 | -1.22(-2.55%) |
Jul 28, 2014 | 48.01 | 48.18 | 47.37 | 47.89 | 171,057 | -0.12(-0.25%) |
Jul 25, 2014 | 49.00 | 49.00 | 47.19 | 48.01 | 278,725 | -1.56(-3.14%) |
Jul 24, 2014 | 50.32 | 50.51 | 48.83 | 49.57 | 195,516 | -0.54(-1.07%) |
Jul 23, 2014 | 50.34 | 50.57 | 49.52 | 50.11 | 83,513 | -0.24(-0.48%) |
Jul 22, 2014 | 50.16 | 50.87 | 49.93 | 50.35 | 87,026 | +0.51(+1.03%) |
Jul 21, 2014 | 49.90 | 50.07 | 49.19 | 49.84 | 58,892 | -0.36(-0.72%) |
Jul 18, 2014 | 49.34 | 50.36 | 49.34 | 50.20 | 153,443 | +0.78(+1.58%) |
Jul 17, 2014 | 50.21 | 50.57 | 49.14 | 49.42 | 119,232 | -1.09(-2.16%) |
Jul 16, 2014 | 51.09 | 51.80 | 49.93 | 50.51 | 142,140 | -0.16(-0.32%) |
Jul 15, 2014 | 51.30 | 51.60 | 50.26 | 50.68 | 76,910 | -0.67(-1.30%) |
Jul 14, 2014 | 51.47 | 51.60 | 51.18 | 51.35 | 62,173 | +0.31(+0.61%) |
Jul 11, 2014 | 51.99 | 52.00 | 51.00 | 51.03 | 109,344 | -1.11(-2.13%) |
Jul 10, 2014 | 51.44 | 52.74 | 51.44 | 52.14 | 119,463 | -0.16(-0.31%) |
Jul 09, 2014 | 52.88 | 52.88 | 52.14 | 52.31 | 111,842 | -0.29(-0.56%) |
Jul 08, 2014 | 52.41 | 52.86 | 51.95 | 52.60 | 255,993 | +0.00(+0.00%) |
Jul 07, 2014 | 52.83 | 52.83 | 52.10 | 52.60 | 105,514 | -0.23(-0.44%) |
Jul 03, 2014 | 52.38 | 52.83 | 52.83 | 52.83 | 53,357 | +0.71(+1.36%) |
Jul 02, 2014 | 51.81 | 52.17 | 51.53 | 52.12 | 161,231 | +0.47(+0.91%) |
Jul 01, 2014 | 50.01 | 51.98 | 50.01 | 51.66 | 235,639 | +1.89(+3.79%) |
Jun 30, 2014 | 49.77 | 49.98 | 49.29 | 49.77 | 129,909 | -0.11(-0.23%) |
Jun 27, 2014 | 49.66 | 50.38 | 49.66 | 49.88 | 182,182 | -0.15(-0.29%) |
Jun 26, 2014 | 50.71 | 50.94 | 49.51 | 50.03 | 101,158 | -0.69(-1.37%) |
Jun 25, 2014 | 49.77 | 50.75 | 49.70 | 50.72 | 148,812 | +0.68(+1.35%) |
Jun 24, 2014 | 49.16 | 50.46 | 49.08 | 50.05 | 180,692 | +0.81(+1.64%) |
Jun 23, 2014 | 49.61 | 49.61 | 49.10 | 49.24 | 74,000 | -0.19(-0.39%) |
Jun 20, 2014 | 48.85 | 49.55 | 48.70 | 49.43 | 229,235 | +0.61(+1.24%) |
Jun 19, 2014 | 49.04 | 49.45 | 48.64 | 48.83 | 90,400 | -0.05(-0.11%) |
Jun 18, 2014 | 48.99 | 49.56 | 48.72 | 48.88 | 140,430 | -0.23(-0.48%) |
Jun 17, 2014 | 47.76 | 49.69 | 47.52 | 49.11 | 251,371 | +1.35(+2.83%) |
Jun 16, 2014 | 47.56 | 48.22 | 47.28 | 47.76 | 325,426 | +0.03(+0.07%) |
Jun 13, 2014 | 47.93 | 48.25 | 47.28 | 47.73 | 171,434 | -0.24(-0.51%) |
Jun 12, 2014 | 48.86 | 48.98 | 47.63 | 47.97 | 150,876 | -1.04(-2.12%) |
Jun 11, 2014 | 48.90 | 49.13 | 48.68 | 49.01 | 59,506 | -0.16(-0.33%) |
Jun 10, 2014 | 49.40 | 49.58 | 48.99 | 49.17 | 114,753 | +0.40(+0.82%) |
Jun 06, 2014 | 48.43 | 49.04 | 48.28 | 48.77 | 88,135 | +0.66(+1.37%) |
Jun 05, 2014 | 47.05 | 48.26 | 46.67 | 48.12 | 104,366 | +1.21(+2.58%) |
Jun 04, 2014 | 46.15 | 47.06 | 46.08 | 46.90 | 80,850 | +0.54(+1.16%) |
Jun 03, 2014 | 46.38 | 46.79 | 45.86 | 46.37 | 94,302 | -0.10(-0.22%) |
Jun 02, 2014 | 46.85 | 47.35 | 46.19 | 46.47 | 134,722 | -0.86(-1.81%) |
May 30, 2014 | 47.29 | 47.57 | 46.90 | 47.33 | 98,455 | +0.16(+0.33%) |
May 29, 2014 | 47.02 | 47.35 | 46.62 | 47.17 | 87,965 | +0.15(+0.31%) |
May 28, 2014 | 46.87 | 47.24 | 46.50 | 47.02 | 90,331 | +0.03(+0.06%) |
May 27, 2014 | 46.39 | 47.20 | 46.12 | 47.00 | 105,517 | +0.90(+1.95%) |
May 23, 2014 | 44.54 | 46.10 | 46.10 | 46.10 | 125,424 | +1.71(+3.84%) |
May 22, 2014 | 44.12 | 44.49 | 43.99 | 44.39 | 19,611 | +0.39(+0.89%) |
May 21, 2014 | 44.03 | 44.64 | 43.21 | 44.00 | 86,139 | +0.20(+0.45%) |
May 20, 2014 | 45.22 | 45.41 | 43.28 | 43.80 | 157,336 | -1.60(-3.53%) |
May 19, 2014 | 44.86 | 45.45 | 44.78 | 45.41 | 85,102 | +0.50(+1.12%) |
May 16, 2014 | 44.37 | 44.99 | 43.82 | 44.90 | 107,976 | +0.17(+0.39%) |
May 15, 2014 | 45.48 | 45.48 | 44.18 | 44.73 | 113,458 | -1.06(-2.31%) |
May 14, 2014 | 46.76 | 47.11 | 45.75 | 45.79 | 204,057 | -1.00(-2.13%) |
May 13, 2014 | 46.76 | 47.04 | 46.55 | 46.78 | 137,734 | -0.01(-0.02%) |
May 12, 2014 | 45.80 | 47.28 | 45.80 | 46.79 | 181,787 | +1.27(+2.80%) |
May 09, 2014 | 44.34 | 45.54 | 43.84 | 45.52 | 172,100 | +1.18(+2.66%) |
May 08, 2014 | 44.19 | 45.44 | 44.14 | 44.34 | 105,144 | +0.20(+0.45%) |
May 07, 2014 | 43.91 | 44.18 | 43.16 | 44.14 | 99,885 | +0.30(+0.69%) |
May 06, 2014 | 44.62 | 44.90 | 43.63 | 43.84 | 133,949 | -1.00(-2.24%) |
May 05, 2014 | 44.39 | 45.16 | 44.25 | 44.84 | 99,406 | +0.12(+0.27%) |
May 02, 2014 | 45.19 | 45.71 | 44.50 | 44.72 | 111,157 | -0.35(-0.77%) |