Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.47 | 46.47 | 45.81 | 45.81 | 346,111 | -0.95(-2.03%) |
Jul 30, 2014 | 46.87 | 46.93 | 46.52 | 46.76 | 344,553 | +0.06(+0.14%) |
Jul 29, 2014 | 47.13 | 47.24 | 46.69 | 46.69 | 349,605 | -0.45(-0.95%) |
Jul 28, 2014 | 47.37 | 47.40 | 46.91 | 47.14 | 17,805,354 | -0.27(-0.56%) |
Jul 25, 2014 | 47.54 | 47.57 | 47.34 | 47.41 | 173,489 | -0.20(-0.42%) |
Jul 24, 2014 | 47.74 | 47.75 | 47.56 | 47.60 | 119,560 | -0.11(-0.23%) |
Jul 23, 2014 | 47.92 | 47.94 | 47.70 | 47.71 | 135,157 | -0.22(-0.46%) |
Jul 22, 2014 | 47.81 | 48.02 | 47.81 | 47.94 | 798,086 | +0.26(+0.55%) |
Jul 21, 2014 | 47.66 | 47.77 | 47.39 | 47.67 | 10,362,555 | -0.08(-0.16%) |
Jul 18, 2014 | 47.51 | 47.76 | 47.43 | 47.75 | 72,197 | +0.43(+0.91%) |
Jul 17, 2014 | 47.83 | 47.88 | 47.29 | 47.32 | 259,253 | -0.66(-1.37%) |
Jul 16, 2014 | 47.98 | 48.06 | 47.78 | 47.98 | 271,898 | +0.18(+0.38%) |
Jul 15, 2014 | 47.92 | 48.06 | 47.63 | 47.80 | 490,807 | -0.03(-0.07%) |
Jul 14, 2014 | 47.79 | 48.00 | 47.79 | 47.83 | 657,317 | +0.27(+0.57%) |
Jul 11, 2014 | 47.41 | 47.60 | 47.25 | 47.56 | 276,295 | +0.20(+0.43%) |
Jul 10, 2014 | 47.13 | 47.54 | 47.12 | 47.36 | 647,444 | -0.31(-0.65%) |
Jul 09, 2014 | 47.79 | 47.83 | 47.58 | 47.67 | 426,921 | +0.03(+0.06%) |
Jul 08, 2014 | 47.88 | 47.94 | 47.53 | 47.64 | 2,381,104 | -0.34(-0.70%) |
Jul 07, 2014 | 48.28 | 48.28 | 47.90 | 47.98 | 10,974,264 | -0.35(-0.72%) |
Jul 03, 2014 | 48.11 | 48.32 | 48.32 | 48.32 | 160,935 | +0.37(+0.78%) |
Jul 02, 2014 | 48.06 | 48.17 | 47.93 | 47.95 | 424,275 | -0.13(-0.28%) |
Jul 01, 2014 | 47.81 | 48.26 | 47.81 | 48.08 | 1,592,663 | +0.32(+0.67%) |
Jun 30, 2014 | 47.84 | 47.89 | 47.66 | 47.77 | 7,337,923 | -0.09(-0.18%) |
Jun 27, 2014 | 47.60 | 47.87 | 47.56 | 47.85 | 250,476 | +0.17(+0.36%) |
Jun 26, 2014 | 47.83 | 47.85 | 47.42 | 47.68 | 258,251 | -0.12(-0.25%) |
Jun 25, 2014 | 47.59 | 47.86 | 47.54 | 47.80 | 461,071 | +0.12(+0.26%) |
Jun 24, 2014 | 48.07 | 48.29 | 47.67 | 47.68 | 408,110 | -0.53(-1.10%) |
Jun 23, 2014 | 48.44 | 48.47 | 48.15 | 48.21 | 406,140 | -0.21(-0.44%) |
Jun 20, 2014 | 48.37 | 48.47 | 48.30 | 48.42 | 342,585 | +0.20(+0.41%) |
Jun 19, 2014 | 48.25 | 48.28 | 48.06 | 48.22 | 362,993 | +0.07(+0.14%) |
Jun 18, 2014 | 47.98 | 48.21 | 47.75 | 48.15 | 701,399 | +0.21(+0.43%) |
Jun 17, 2014 | 47.73 | 48.06 | 47.65 | 47.95 | 507,384 | +0.12(+0.26%) |
Jun 16, 2014 | 47.78 | 47.94 | 47.65 | 47.82 | 4,441,294 | -0.09(-0.18%) |
Jun 13, 2014 | 47.78 | 47.99 | 47.69 | 47.91 | 304,216 | +0.17(+0.35%) |
Jun 12, 2014 | 48.17 | 48.19 | 47.66 | 47.74 | 570,702 | -0.53(-1.11%) |
Jun 11, 2014 | 48.39 | 48.41 | 48.19 | 48.28 | 5,515,332 | -0.33(-0.67%) |
Jun 10, 2014 | 48.66 | 48.66 | 48.43 | 48.60 | 3,031,957 | +0.20(+0.42%) |
Jun 06, 2014 | 48.07 | 48.41 | 48.07 | 48.40 | 53,403 | +0.46(+0.95%) |
Jun 05, 2014 | 47.48 | 48.00 | 47.43 | 47.95 | 222,405 | +0.54(+1.15%) |
Jun 04, 2014 | 47.33 | 47.46 | 47.30 | 47.40 | 67,332 | -0.01(-0.03%) |
Jun 03, 2014 | 47.39 | 47.52 | 47.25 | 47.42 | 30,838 | -0.08(-0.16%) |
Jun 02, 2014 | 47.37 | 47.54 | 47.12 | 47.50 | 113,500 | +0.13(+0.28%) |
May 30, 2014 | 47.33 | 47.38 | 47.17 | 47.36 | 171,849 | -0.01(-0.02%) |
May 29, 2014 | 47.25 | 47.37 | 47.07 | 47.37 | 111,111 | +0.19(+0.41%) |
May 28, 2014 | 47.16 | 47.34 | 47.15 | 47.18 | 218,710 | +0.03(+0.06%) |
May 27, 2014 | 47.11 | 47.24 | 47.03 | 47.15 | 153,913 | +0.23(+0.50%) |
May 23, 2014 | 46.61 | 46.91 | 46.91 | 46.91 | 144,004 | +0.28(+0.60%) |
May 22, 2014 | 46.45 | 46.68 | 46.36 | 46.63 | 204,640 | +0.22(+0.48%) |
May 21, 2014 | 46.17 | 46.44 | 46.17 | 46.41 | 319,316 | +0.35(+0.76%) |
May 20, 2014 | 46.60 | 46.62 | 45.92 | 46.06 | 312,024 | -0.62(-1.32%) |
May 19, 2014 | 46.33 | 46.70 | 46.28 | 46.68 | 281,143 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.47 | 46.15 | 46.47 | 218,825 | +0.16(+0.35%) |
May 15, 2014 | 46.65 | 46.66 | 46.04 | 46.31 | 201,847 | -0.46(-0.97%) |
May 14, 2014 | 47.16 | 47.16 | 46.69 | 46.76 | 78,411 | -0.42(-0.89%) |
May 13, 2014 | 47.24 | 47.34 | 47.15 | 47.18 | 70,121 | +0.00(+0.00%) |
May 12, 2014 | 46.61 | 47.20 | 46.61 | 47.18 | 107,575 | +0.71(+1.54%) |
May 09, 2014 | 46.38 | 46.50 | 46.18 | 46.47 | 105,939 | +0.06(+0.13%) |
May 08, 2014 | 46.40 | 46.74 | 46.31 | 46.41 | 101,198 | -0.03(-0.06%) |
May 07, 2014 | 46.22 | 46.44 | 45.89 | 46.44 | 85,147 | +0.31(+0.68%) |
May 06, 2014 | 46.43 | 46.44 | 46.11 | 46.12 | 224,794 | -0.42(-0.90%) |
May 05, 2014 | 46.30 | 46.61 | 46.10 | 46.54 | 86,428 | +0.03(+0.07%) |
May 02, 2014 | 46.52 | 46.81 | 46.46 | 46.51 | 82,373 | +0.03(+0.06%) |