Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.07 | 40.42 | 39.01 | 39.75 | 1,418,644 | -0.74(-1.83%) |
Jul 30, 2014 | 40.18 | 40.92 | 40.00 | 40.49 | 2,515,052 | +1.07(+2.71%) |
Jul 29, 2014 | 41.28 | 43.62 | 39.18 | 39.43 | 4,991,714 | -6.32(-13.82%) |
Jul 28, 2014 | 45.77 | 46.02 | 45.26 | 45.75 | 1,217,044 | -0.02(-0.04%) |
Jul 25, 2014 | 45.50 | 45.89 | 45.16 | 45.77 | 940,346 | +0.05(+0.11%) |
Jul 24, 2014 | 46.45 | 46.51 | 45.65 | 45.71 | 718,297 | -0.76(-1.63%) |
Jul 23, 2014 | 46.84 | 46.94 | 46.37 | 46.47 | 388,961 | -0.14(-0.30%) |
Jul 22, 2014 | 46.86 | 47.31 | 46.58 | 46.61 | 770,664 | +0.09(+0.20%) |
Jul 21, 2014 | 46.48 | 46.81 | 46.26 | 46.51 | 581,746 | -0.20(-0.42%) |
Jul 18, 2014 | 46.41 | 46.83 | 46.16 | 46.71 | 210,469 | +0.40(+0.85%) |
Jul 17, 2014 | 47.02 | 47.07 | 46.13 | 46.32 | 422,670 | -0.73(-1.55%) |
Jul 16, 2014 | 47.44 | 47.59 | 46.74 | 47.05 | 662,401 | -0.12(-0.26%) |
Jul 15, 2014 | 47.26 | 47.69 | 46.86 | 47.17 | 623,040 | -0.03(-0.07%) |
Jul 14, 2014 | 47.43 | 47.49 | 47.12 | 47.20 | 507,951 | +0.15(+0.33%) |
Jul 11, 2014 | 47.01 | 47.23 | 46.65 | 47.05 | 370,519 | +0.03(+0.07%) |
Jul 10, 2014 | 46.32 | 47.30 | 46.32 | 47.01 | 514,856 | -0.25(-0.53%) |
Jul 09, 2014 | 47.31 | 47.49 | 47.00 | 47.26 | 345,589 | +0.03(+0.07%) |
Jul 08, 2014 | 48.13 | 48.22 | 47.12 | 47.23 | 610,977 | -1.05(-2.17%) |
Jul 07, 2014 | 49.53 | 49.53 | 48.14 | 48.28 | 785,947 | -1.26(-2.54%) |
Jul 03, 2014 | 49.30 | 49.53 | 49.53 | 49.53 | 334,380 | +0.58(+1.18%) |
Jul 02, 2014 | 48.94 | 49.76 | 48.66 | 48.96 | 704,981 | +0.07(+0.14%) |
Jul 01, 2014 | 47.86 | 49.07 | 47.59 | 48.89 | 887,806 | +1.13(+2.36%) |
Jun 30, 2014 | 46.91 | 47.89 | 46.91 | 47.76 | 714,695 | -0.10(-0.22%) |
Jun 27, 2014 | 47.43 | 48.15 | 47.31 | 47.86 | 886,815 | +0.39(+0.82%) |
Jun 26, 2014 | 47.50 | 47.74 | 46.81 | 47.48 | 515,627 | +0.10(+0.22%) |
Jun 25, 2014 | 46.67 | 47.67 | 46.64 | 47.37 | 381,742 | +0.57(+1.21%) |
Jun 24, 2014 | 47.15 | 47.88 | 46.70 | 46.81 | 402,970 | -0.52(-1.09%) |
Jun 23, 2014 | 47.19 | 47.79 | 47.15 | 47.32 | 499,320 | +0.18(+0.38%) |
Jun 20, 2014 | 47.06 | 48.05 | 46.99 | 47.14 | 1,679,579 | +0.23(+0.50%) |
Jun 19, 2014 | 46.98 | 47.09 | 46.33 | 46.91 | 370,668 | +0.15(+0.31%) |
Jun 18, 2014 | 46.39 | 46.92 | 45.98 | 46.76 | 424,276 | +0.34(+0.74%) |
Jun 17, 2014 | 45.82 | 46.74 | 45.59 | 46.42 | 549,156 | +0.60(+1.31%) |
Jun 16, 2014 | 45.75 | 46.20 | 45.58 | 45.82 | 412,890 | -0.04(-0.09%) |
Jun 13, 2014 | 45.51 | 46.09 | 45.44 | 45.86 | 481,844 | +0.37(+0.81%) |
Jun 12, 2014 | 46.80 | 46.89 | 45.33 | 45.49 | 747,746 | -1.33(-2.85%) |
Jun 11, 2014 | 46.87 | 47.00 | 46.26 | 46.82 | 571,302 | -0.22(-0.48%) |
Jun 10, 2014 | 47.98 | 48.21 | 47.00 | 47.05 | 743,248 | -0.98(-2.04%) |
Jun 06, 2014 | 47.66 | 48.27 | 47.50 | 48.03 | 311,856 | +0.50(+1.05%) |
Jun 05, 2014 | 46.43 | 47.54 | 46.15 | 47.53 | 405,599 | +1.38(+3.00%) |
Jun 04, 2014 | 46.30 | 46.58 | 46.08 | 46.14 | 355,236 | -0.27(-0.57%) |
Jun 03, 2014 | 46.43 | 46.69 | 46.02 | 46.41 | 344,219 | -0.07(-0.15%) |
Jun 02, 2014 | 46.54 | 46.69 | 45.84 | 46.48 | 478,507 | -0.01(-0.02%) |
May 30, 2014 | 47.34 | 47.59 | 46.39 | 46.49 | 607,548 | -0.89(-1.89%) |
May 29, 2014 | 47.48 | 47.56 | 46.67 | 47.38 | 552,959 | +0.16(+0.35%) |
May 28, 2014 | 46.73 | 47.36 | 46.32 | 47.22 | 511,908 | +0.62(+1.33%) |
May 27, 2014 | 46.70 | 47.28 | 46.51 | 46.60 | 385,720 | +0.16(+0.35%) |
May 23, 2014 | 45.76 | 46.44 | 46.44 | 46.44 | 466,226 | +0.56(+1.22%) |
May 22, 2014 | 45.13 | 46.08 | 44.97 | 45.88 | 334,661 | +0.80(+1.77%) |
May 21, 2014 | 44.94 | 45.34 | 44.75 | 45.08 | 414,584 | +0.27(+0.59%) |
May 20, 2014 | 45.52 | 45.73 | 44.60 | 44.81 | 462,409 | -0.83(-1.83%) |
May 19, 2014 | 45.06 | 45.89 | 45.06 | 45.65 | 450,740 | +0.33(+0.72%) |
May 16, 2014 | 44.91 | 45.34 | 44.76 | 45.32 | 406,778 | +0.43(+0.96%) |
May 15, 2014 | 45.34 | 45.41 | 44.09 | 44.89 | 672,456 | -0.66(-1.45%) |
May 14, 2014 | 46.77 | 46.84 | 45.46 | 45.55 | 481,932 | -1.33(-2.84%) |
May 13, 2014 | 46.85 | 47.35 | 46.78 | 46.88 | 568,649 | +0.09(+0.18%) |
May 12, 2014 | 46.37 | 47.04 | 46.37 | 46.80 | 716,459 | +0.64(+1.39%) |
May 09, 2014 | 46.33 | 46.59 | 45.73 | 46.15 | 486,734 | -0.33(-0.72%) |
May 08, 2014 | 46.89 | 47.69 | 46.32 | 46.49 | 680,262 | -0.48(-1.02%) |
May 07, 2014 | 47.10 | 47.45 | 46.31 | 46.97 | 536,752 | -0.09(-0.20%) |
May 06, 2014 | 47.05 | 47.48 | 46.66 | 47.06 | 809,220 | -0.31(-0.65%) |
May 05, 2014 | 47.18 | 47.44 | 46.53 | 47.37 | 887,626 | +0.11(+0.24%) |
May 02, 2014 | 47.00 | 47.87 | 46.85 | 47.26 | 839,700 | +0.14(+0.29%) |