Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.57 | 47.73 | 45.50 | 46.65 | 1,921,288 | -1.15(-2.41%) |
Jul 30, 2014 | 46.49 | 47.89 | 45.93 | 47.80 | 1,415,763 | +1.57(+3.40%) |
Jul 29, 2014 | 46.47 | 46.50 | 45.68 | 46.23 | 751,708 | +0.46(+1.01%) |
Jul 28, 2014 | 44.54 | 46.52 | 43.80 | 45.77 | 1,306,022 | +1.49(+3.36%) |
Jul 25, 2014 | 46.72 | 46.93 | 44.10 | 44.28 | 1,351,837 | -2.66(-5.67%) |
Jul 24, 2014 | 46.20 | 47.35 | 46.07 | 46.94 | 760,574 | +0.88(+1.91%) |
Jul 23, 2014 | 49.18 | 49.18 | 46.02 | 46.06 | 1,030,824 | -3.31(-6.70%) |
Jul 22, 2014 | 47.92 | 50.11 | 47.61 | 49.37 | 1,025,574 | +1.87(+3.94%) |
Jul 21, 2014 | 46.97 | 47.90 | 46.83 | 47.50 | 487,420 | +0.36(+0.76%) |
Jul 18, 2014 | 46.36 | 47.40 | 46.36 | 47.14 | 497,448 | +0.80(+1.73%) |
Jul 17, 2014 | 47.51 | 47.76 | 46.14 | 46.34 | 669,037 | -1.57(-3.28%) |
Jul 16, 2014 | 48.01 | 48.33 | 47.30 | 47.91 | 411,281 | +0.37(+0.78%) |
Jul 15, 2014 | 47.93 | 48.36 | 47.17 | 47.54 | 582,524 | -0.51(-1.06%) |
Jul 14, 2014 | 48.47 | 48.65 | 47.54 | 48.05 | 396,683 | -0.02(-0.04%) |
Jul 11, 2014 | 47.49 | 48.48 | 47.42 | 48.07 | 704,694 | +0.61(+1.29%) |
Jul 10, 2014 | 47.23 | 48.09 | 46.20 | 47.46 | 1,279,115 | -1.12(-2.31%) |
Jul 09, 2014 | 48.55 | 48.98 | 48.01 | 48.58 | 717,657 | +0.82(+1.72%) |
Jul 08, 2014 | 48.77 | 48.77 | 47.22 | 47.76 | 682,092 | -1.12(-2.29%) |
Jul 07, 2014 | 49.57 | 49.81 | 48.57 | 48.88 | 525,259 | -1.01(-2.02%) |
Jul 03, 2014 | 49.53 | 49.89 | 49.89 | 49.89 | 264,300 | +0.70(+1.42%) |
Jul 02, 2014 | 49.93 | 50.03 | 49.06 | 49.19 | 414,558 | -0.72(-1.44%) |
Jul 01, 2014 | 49.96 | 50.82 | 49.49 | 49.91 | 682,581 | +0.25(+0.50%) |
Jun 30, 2014 | 49.09 | 50.06 | 48.90 | 49.66 | 620,309 | +0.34(+0.69%) |
Jun 27, 2014 | 48.12 | 49.97 | 48.12 | 49.32 | 753,757 | +0.89(+1.84%) |
Jun 26, 2014 | 48.58 | 48.73 | 47.57 | 48.43 | 447,600 | +0.02(+0.04%) |
Jun 25, 2014 | 48.11 | 48.55 | 47.35 | 48.41 | 1,378,404 | -0.11(-0.23%) |
Jun 24, 2014 | 50.23 | 50.68 | 48.24 | 48.52 | 1,012,767 | -1.98(-3.92%) |
Jun 23, 2014 | 51.25 | 51.38 | 50.47 | 50.50 | 835,375 | -0.59(-1.15%) |
Jun 20, 2014 | 51.00 | 51.25 | 50.51 | 51.09 | 1,879,151 | +0.26(+0.51%) |
Jun 19, 2014 | 51.84 | 51.84 | 50.67 | 50.83 | 646,570 | -0.67(-1.30%) |
Jun 18, 2014 | 52.63 | 52.72 | 50.44 | 51.50 | 970,308 | -0.97(-1.85%) |
Jun 17, 2014 | 52.83 | 53.13 | 51.67 | 52.47 | 562,854 | -0.40(-0.76%) |
Jun 16, 2014 | 52.16 | 53.31 | 51.71 | 52.87 | 660,837 | +0.54(+1.03%) |
Jun 13, 2014 | 51.43 | 52.60 | 51.00 | 52.33 | 602,914 | +0.87(+1.69%) |
Jun 12, 2014 | 51.90 | 52.53 | 51.22 | 51.46 | 736,923 | -0.72(-1.38%) |
Jun 11, 2014 | 51.56 | 53.11 | 51.27 | 52.18 | 685,398 | +0.05(+0.10%) |
Jun 10, 2014 | 51.70 | 52.59 | 51.48 | 52.13 | 846,210 | +1.48(+2.92%) |
Jun 06, 2014 | 51.54 | 51.95 | 50.27 | 50.65 | 904,905 | -0.85(-1.65%) |
Jun 05, 2014 | 50.38 | 52.20 | 50.01 | 51.50 | 1,601,186 | +1.62(+3.25%) |
Jun 04, 2014 | 48.41 | 50.38 | 48.18 | 49.88 | 1,402,692 | +1.60(+3.31%) |
Jun 03, 2014 | 48.75 | 48.90 | 46.80 | 48.28 | 1,095,230 | -0.13(-0.27%) |
Jun 02, 2014 | 49.34 | 49.68 | 47.77 | 48.41 | 765,925 | -0.57(-1.16%) |
May 30, 2014 | 49.19 | 49.56 | 48.15 | 48.98 | 710,839 | -0.06(-0.12%) |
May 29, 2014 | 49.62 | 49.64 | 48.82 | 49.04 | 702,818 | -0.16(-0.33%) |
May 28, 2014 | 49.89 | 49.94 | 48.35 | 49.20 | 1,284,739 | -0.18(-0.36%) |
May 27, 2014 | 47.77 | 49.68 | 47.29 | 49.38 | 1,977,997 | +2.90(+6.24%) |
May 23, 2014 | 45.17 | 46.48 | 46.48 | 46.48 | 583,400 | +0.97(+2.13%) |
May 22, 2014 | 45.51 | 45.90 | 44.99 | 45.51 | 313,934 | +0.37(+0.82%) |
May 21, 2014 | 44.39 | 45.70 | 44.21 | 45.14 | 877,095 | +0.91(+2.06%) |
May 20, 2014 | 45.51 | 45.85 | 43.62 | 44.23 | 694,374 | -1.25(-2.74%) |
May 19, 2014 | 44.08 | 45.70 | 43.98 | 45.48 | 1,218,385 | +1.40(+3.16%) |
May 16, 2014 | 42.40 | 44.09 | 42.08 | 44.08 | 881,227 | +1.94(+4.60%) |
May 15, 2014 | 43.54 | 43.55 | 41.68 | 42.14 | 679,669 | +0.15(+0.36%) |
May 14, 2014 | 42.44 | 42.85 | 41.66 | 41.99 | 823,273 | -0.42(-0.99%) |
May 13, 2014 | 42.70 | 43.66 | 42.26 | 42.41 | 671,687 | -0.53(-1.23%) |
May 12, 2014 | 41.87 | 43.31 | 41.50 | 42.94 | 517,884 | +1.46(+3.52%) |
May 09, 2014 | 41.15 | 41.56 | 40.13 | 41.48 | 1,119,541 | +0.03(+0.07%) |
May 08, 2014 | 41.73 | 42.88 | 41.09 | 41.45 | 422,565 | -0.49(-1.17%) |
May 07, 2014 | 41.81 | 42.02 | 40.34 | 41.94 | 935,133 | +0.21(+0.50%) |
May 06, 2014 | 43.16 | 43.75 | 41.71 | 41.73 | 788,719 | -1.77(-4.07%) |
May 05, 2014 | 43.15 | 43.74 | 42.58 | 43.50 | 667,568 | -0.20(-0.46%) |
May 02, 2014 | 44.82 | 45.25 | 43.32 | 43.70 | 963,063 | -1.03(-2.30%) |