Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.31 | 48.92 | 48.06 | 48.20 | 355,638 | -0.59(-1.21%) |
Jul 30, 2014 | 49.04 | 49.63 | 48.55 | 48.79 | 352,265 | +0.18(+0.36%) |
Jul 29, 2014 | 48.73 | 48.94 | 48.19 | 48.62 | 304,525 | +0.09(+0.19%) |
Jul 28, 2014 | 48.35 | 48.94 | 47.96 | 48.52 | 288,339 | +0.21(+0.44%) |
Jul 25, 2014 | 48.74 | 50.02 | 47.60 | 48.31 | 292,883 | +0.13(+0.28%) |
Jul 24, 2014 | 48.08 | 48.45 | 47.80 | 48.18 | 341,097 | -0.22(-0.45%) |
Jul 23, 2014 | 48.46 | 49.01 | 48.03 | 48.40 | 313,746 | +0.11(+0.23%) |
Jul 22, 2014 | 47.63 | 48.83 | 47.26 | 48.29 | 508,987 | +1.15(+2.45%) |
Jul 21, 2014 | 47.18 | 47.68 | 46.61 | 47.13 | 377,028 | -0.30(-0.64%) |
Jul 18, 2014 | 46.49 | 47.75 | 46.49 | 47.44 | 394,858 | +0.87(+1.86%) |
Jul 17, 2014 | 47.12 | 47.60 | 46.48 | 46.57 | 543,693 | -1.00(-2.11%) |
Jul 16, 2014 | 49.05 | 49.33 | 47.54 | 47.57 | 480,708 | -1.12(-2.30%) |
Jul 15, 2014 | 49.53 | 49.53 | 48.58 | 48.69 | 531,610 | -0.71(-1.43%) |
Jul 14, 2014 | 49.40 | 49.69 | 49.01 | 49.40 | 367,950 | +0.54(+1.10%) |
Jul 11, 2014 | 48.89 | 49.10 | 48.40 | 48.86 | 272,403 | -0.23(-0.46%) |
Jul 10, 2014 | 49.07 | 49.48 | 48.74 | 49.09 | 358,243 | -0.81(-1.62%) |
Jul 09, 2014 | 49.64 | 50.17 | 49.61 | 49.90 | 268,143 | +0.38(+0.77%) |
Jul 08, 2014 | 50.14 | 50.46 | 49.27 | 49.52 | 415,479 | -0.78(-1.56%) |
Jul 07, 2014 | 50.91 | 51.17 | 50.29 | 50.30 | 232,421 | -0.69(-1.36%) |
Jul 03, 2014 | 50.76 | 50.99 | 50.99 | 50.99 | 156,967 | +0.30(+0.60%) |
Jul 02, 2014 | 51.04 | 51.28 | 50.52 | 50.69 | 359,792 | -0.79(-1.54%) |
Jul 01, 2014 | 50.48 | 51.74 | 50.48 | 51.48 | 413,084 | +1.05(+2.07%) |
Jun 30, 2014 | 50.50 | 50.77 | 49.71 | 50.44 | 353,333 | -0.26(-0.52%) |
Jun 27, 2014 | 50.25 | 50.82 | 50.12 | 50.70 | 966,794 | +0.09(+0.18%) |
Jun 26, 2014 | 50.90 | 50.90 | 50.40 | 50.60 | 205,977 | -0.34(-0.66%) |
Jun 25, 2014 | 50.50 | 50.97 | 50.28 | 50.94 | 245,081 | +0.08(+0.15%) |
Jun 24, 2014 | 51.07 | 51.74 | 50.77 | 50.87 | 560,301 | -0.37(-0.72%) |
Jun 23, 2014 | 50.95 | 51.28 | 50.44 | 51.24 | 426,349 | +0.24(+0.48%) |
Jun 20, 2014 | 50.47 | 51.20 | 49.82 | 50.99 | 958,962 | +0.74(+1.48%) |
Jun 19, 2014 | 50.95 | 50.95 | 50.06 | 50.25 | 343,804 | -0.34(-0.67%) |
Jun 18, 2014 | 50.48 | 50.75 | 49.85 | 50.59 | 382,947 | -0.06(-0.12%) |
Jun 17, 2014 | 50.80 | 51.17 | 50.23 | 50.65 | 374,911 | -0.01(-0.03%) |
Jun 16, 2014 | 50.62 | 51.04 | 50.37 | 50.66 | 457,444 | -0.06(-0.12%) |
Jun 13, 2014 | 50.14 | 51.03 | 50.05 | 50.72 | 449,303 | +0.43(+0.85%) |
Jun 12, 2014 | 49.64 | 50.64 | 49.64 | 50.29 | 604,495 | +0.48(+0.96%) |
Jun 11, 2014 | 49.86 | 50.60 | 49.76 | 49.81 | 589,221 | -0.39(-0.77%) |
Jun 10, 2014 | 50.32 | 50.60 | 50.04 | 50.20 | 452,116 | -0.38(-0.75%) |
Jun 06, 2014 | 50.57 | 50.88 | 50.29 | 50.58 | 325,034 | +0.28(+0.55%) |
Jun 05, 2014 | 48.24 | 50.50 | 48.24 | 50.30 | 555,291 | +0.75(+1.51%) |
Jun 04, 2014 | 48.36 | 49.64 | 48.36 | 49.55 | 544,429 | +0.86(+1.77%) |
Jun 03, 2014 | 48.46 | 48.89 | 48.41 | 48.69 | 690,308 | -0.13(-0.26%) |
Jun 02, 2014 | 48.55 | 49.07 | 48.31 | 48.82 | 446,596 | +0.16(+0.33%) |
May 30, 2014 | 48.24 | 48.91 | 48.17 | 48.66 | 475,968 | +0.41(+0.86%) |
May 29, 2014 | 47.92 | 48.62 | 47.80 | 48.24 | 542,376 | +0.54(+1.13%) |
May 28, 2014 | 47.33 | 48.19 | 47.33 | 47.71 | 355,078 | -0.59(-1.22%) |
May 27, 2014 | 47.62 | 48.51 | 47.25 | 48.30 | 490,144 | +0.85(+1.79%) |
May 23, 2014 | 47.29 | 47.44 | 47.44 | 47.44 | 304,562 | +0.44(+0.93%) |
May 22, 2014 | 47.35 | 47.86 | 46.96 | 47.01 | 366,353 | -0.29(-0.61%) |
May 21, 2014 | 47.33 | 47.65 | 46.31 | 47.29 | 365,165 | +0.10(+0.21%) |
May 20, 2014 | 47.92 | 47.97 | 46.86 | 47.19 | 600,366 | -0.59(-1.23%) |
May 19, 2014 | 46.73 | 47.96 | 46.28 | 47.78 | 706,896 | +0.97(+2.08%) |
May 16, 2014 | 46.31 | 47.28 | 46.22 | 46.81 | 897,068 | +0.45(+0.96%) |
May 15, 2014 | 44.89 | 47.23 | 44.73 | 46.36 | 1,382,326 | +1.00(+2.20%) |
May 14, 2014 | 46.22 | 46.44 | 44.85 | 45.36 | 713,204 | -1.09(-2.35%) |
May 13, 2014 | 46.55 | 47.17 | 45.54 | 46.45 | 566,637 | -0.33(-0.70%) |
May 12, 2014 | 45.70 | 46.91 | 45.39 | 46.78 | 423,545 | +1.41(+3.11%) |
May 09, 2014 | 45.14 | 45.65 | 44.65 | 45.37 | 394,309 | +0.00(+0.00%) |
May 08, 2014 | 45.72 | 46.29 | 45.15 | 45.37 | 263,789 | -0.30(-0.66%) |
May 07, 2014 | 46.42 | 46.76 | 45.23 | 45.67 | 352,083 | -0.61(-1.32%) |
May 06, 2014 | 46.02 | 46.98 | 46.01 | 46.28 | 377,606 | -0.03(-0.07%) |
May 05, 2014 | 46.05 | 46.65 | 45.68 | 46.32 | 447,589 | -0.13(-0.29%) |
May 02, 2014 | 45.20 | 47.38 | 45.20 | 46.45 | 685,247 | +1.55(+3.44%) |