Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.19 | 47.04 | 44.78 | 44.84 | 647,374 | -2.09(-4.45%) |
Jul 30, 2014 | 45.64 | 47.22 | 45.41 | 46.93 | 901,481 | +1.85(+4.10%) |
Jul 29, 2014 | 40.50 | 46.45 | 40.50 | 45.08 | 2,583,632 | +5.92(+15.12%) |
Jul 28, 2014 | 40.24 | 40.48 | 38.95 | 39.16 | 1,085,240 | -1.10(-2.73%) |
Jul 25, 2014 | 39.87 | 40.43 | 39.60 | 40.26 | 499,917 | -0.03(-0.07%) |
Jul 24, 2014 | 40.75 | 41.35 | 40.16 | 40.29 | 782,534 | -0.37(-0.91%) |
Jul 23, 2014 | 40.65 | 40.86 | 40.30 | 40.66 | 357,530 | +0.12(+0.30%) |
Jul 22, 2014 | 39.50 | 40.71 | 39.26 | 40.54 | 587,972 | +1.28(+3.26%) |
Jul 21, 2014 | 39.30 | 39.76 | 38.91 | 39.26 | 490,240 | -0.34(-0.86%) |
Jul 18, 2014 | 38.80 | 39.64 | 38.52 | 39.60 | 853,966 | +0.99(+2.56%) |
Jul 17, 2014 | 38.72 | 39.54 | 38.32 | 38.61 | 523,899 | -0.55(-1.40%) |
Jul 16, 2014 | 39.91 | 39.94 | 39.03 | 39.16 | 557,513 | -0.33(-0.84%) |
Jul 15, 2014 | 39.31 | 39.95 | 38.99 | 39.49 | 609,072 | -0.15(-0.38%) |
Jul 14, 2014 | 40.56 | 40.56 | 39.36 | 39.64 | 535,992 | -0.38(-0.95%) |
Jul 11, 2014 | 39.82 | 40.47 | 39.23 | 40.02 | 328,250 | +0.05(+0.13%) |
Jul 10, 2014 | 39.22 | 40.56 | 38.62 | 39.97 | 490,131 | +0.02(+0.05%) |
Jul 09, 2014 | 40.24 | 40.86 | 39.76 | 39.95 | 609,895 | -0.31(-0.77%) |
Jul 08, 2014 | 41.77 | 41.85 | 38.63 | 40.26 | 971,404 | -1.59(-3.80%) |
Jul 07, 2014 | 43.79 | 44.30 | 41.79 | 41.85 | 659,160 | -2.12(-4.82%) |
Jul 03, 2014 | 44.29 | 43.97 | 43.97 | 43.97 | 290,400 | -0.25(-0.57%) |
Jul 02, 2014 | 43.95 | 44.95 | 43.40 | 44.22 | 570,906 | +0.06(+0.14%) |
Jul 01, 2014 | 43.05 | 44.44 | 42.79 | 44.16 | 521,643 | +1.35(+3.15%) |
Jun 30, 2014 | 42.46 | 43.31 | 42.09 | 42.81 | 444,518 | +0.26(+0.61%) |
Jun 27, 2014 | 41.33 | 42.76 | 41.21 | 42.55 | 367,225 | +0.93(+2.23%) |
Jun 26, 2014 | 42.23 | 42.54 | 41.03 | 41.62 | 452,276 | -0.42(-1.00%) |
Jun 25, 2014 | 41.70 | 42.25 | 41.31 | 42.04 | 365,009 | +0.06(+0.14%) |
Jun 24, 2014 | 42.34 | 43.39 | 41.91 | 41.98 | 504,994 | -0.40(-0.94%) |
Jun 23, 2014 | 42.86 | 42.86 | 42.00 | 42.38 | 363,155 | -0.48(-1.12%) |
Jun 20, 2014 | 43.19 | 43.27 | 41.88 | 42.86 | 699,250 | -0.10(-0.23%) |
Jun 19, 2014 | 43.06 | 43.39 | 42.12 | 42.96 | 613,509 | +0.26(+0.61%) |
Jun 18, 2014 | 41.29 | 42.88 | 40.84 | 42.70 | 1,046,121 | +1.54(+3.73%) |
Jun 17, 2014 | 40.00 | 41.58 | 39.85 | 41.16 | 777,499 | +1.46(+3.69%) |
Jun 16, 2014 | 39.08 | 39.95 | 38.67 | 39.70 | 477,633 | +0.54(+1.38%) |
Jun 13, 2014 | 39.59 | 39.59 | 38.57 | 39.16 | 397,284 | +0.11(+0.28%) |
Jun 12, 2014 | 38.41 | 39.10 | 37.98 | 39.05 | 499,820 | +0.63(+1.64%) |
Jun 11, 2014 | 38.38 | 38.87 | 38.16 | 38.42 | 417,314 | -0.35(-0.90%) |
Jun 10, 2014 | 39.39 | 39.65 | 38.36 | 38.77 | 281,019 | -0.38(-0.97%) |
Jun 06, 2014 | 39.57 | 39.81 | 38.90 | 39.15 | 339,154 | -0.20(-0.51%) |
Jun 05, 2014 | 38.23 | 39.43 | 37.84 | 39.35 | 404,637 | +1.24(+3.25%) |
Jun 04, 2014 | 37.78 | 38.29 | 37.28 | 38.11 | 334,136 | +0.13(+0.34%) |
Jun 03, 2014 | 38.12 | 38.60 | 37.25 | 37.98 | 449,322 | -0.32(-0.84%) |
Jun 02, 2014 | 38.72 | 38.82 | 37.22 | 38.30 | 515,787 | -0.37(-0.96%) |
May 30, 2014 | 39.82 | 39.82 | 37.61 | 38.67 | 580,373 | -1.09(-2.74%) |
May 29, 2014 | 39.38 | 40.40 | 39.05 | 39.76 | 528,927 | +0.14(+0.35%) |
May 28, 2014 | 40.67 | 40.88 | 39.45 | 39.62 | 680,872 | -1.01(-2.49%) |
May 27, 2014 | 40.19 | 40.71 | 39.71 | 40.63 | 677,937 | +0.96(+2.42%) |
May 23, 2014 | 38.06 | 39.67 | 39.67 | 39.67 | 695,000 | +1.64(+4.31%) |
May 22, 2014 | 37.57 | 38.28 | 37.28 | 38.03 | 397,702 | +0.73(+1.96%) |
May 21, 2014 | 37.43 | 38.27 | 37.08 | 37.30 | 745,646 | -0.02(-0.05%) |
May 20, 2014 | 36.90 | 37.96 | 36.42 | 37.32 | 947,814 | +0.21(+0.57%) |
May 19, 2014 | 35.81 | 37.71 | 35.31 | 37.11 | 1,064,793 | +1.27(+3.54%) |
May 16, 2014 | 35.27 | 35.86 | 34.66 | 35.84 | 715,658 | +0.49(+1.39%) |
May 15, 2014 | 34.45 | 35.50 | 33.85 | 35.35 | 820,176 | +0.62(+1.79%) |
May 14, 2014 | 35.75 | 36.08 | 34.64 | 34.73 | 753,163 | -1.17(-3.26%) |
May 13, 2014 | 36.06 | 36.89 | 35.74 | 35.90 | 695,729 | -0.11(-0.31%) |
May 12, 2014 | 34.82 | 36.39 | 34.65 | 36.01 | 821,566 | +1.31(+3.78%) |
May 09, 2014 | 34.00 | 35.05 | 33.66 | 34.70 | 1,072,470 | +0.72(+2.12%) |
May 08, 2014 | 34.22 | 34.93 | 33.77 | 33.98 | 1,357,885 | -0.40(-1.16%) |
May 07, 2014 | 36.50 | 36.80 | 32.10 | 34.38 | 2,908,332 | -2.23(-6.09%) |
May 06, 2014 | 38.29 | 38.60 | 36.42 | 36.61 | 1,264,683 | -2.03(-5.25%) |
May 05, 2014 | 37.40 | 38.89 | 36.60 | 38.64 | 956,089 | +0.75(+1.98%) |
May 02, 2014 | 36.69 | 38.40 | 36.56 | 37.89 | 967,641 | +1.25(+3.41%) |