Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.47 | 43.70 | 42.83 | 42.84 | 83,514 | -0.87(-1.99%) |
Jul 30, 2014 | 43.98 | 43.98 | 43.55 | 43.71 | 40,524 | -0.15(-0.35%) |
Jul 29, 2014 | 44.21 | 44.22 | 43.85 | 43.86 | 37,749 | -0.29(-0.65%) |
Jul 28, 2014 | 44.12 | 44.21 | 43.91 | 44.15 | 62,496 | +0.18(+0.41%) |
Jul 25, 2014 | 44.10 | 44.10 | 43.90 | 43.97 | 19,144 | -0.07(-0.15%) |
Jul 24, 2014 | 44.09 | 44.15 | 44.00 | 44.04 | 14,236 | -0.03(-0.06%) |
Jul 23, 2014 | 44.06 | 44.09 | 43.94 | 44.06 | 23,231 | +0.12(+0.28%) |
Jul 22, 2014 | 43.97 | 44.05 | 43.93 | 43.94 | 20,685 | -0.02(-0.04%) |
Jul 21, 2014 | 44.04 | 44.04 | 43.75 | 43.96 | 19,808 | -0.07(-0.16%) |
Jul 18, 2014 | 43.73 | 44.05 | 43.67 | 44.03 | 20,853 | +0.37(+0.86%) |
Jul 17, 2014 | 43.85 | 44.00 | 43.57 | 43.65 | 42,739 | -0.39(-0.89%) |
Jul 16, 2014 | 44.06 | 44.07 | 43.89 | 44.05 | 29,698 | +0.08(+0.17%) |
Jul 15, 2014 | 44.06 | 44.17 | 43.86 | 43.97 | 25,199 | -0.11(-0.24%) |
Jul 14, 2014 | 44.06 | 44.11 | 44.02 | 44.07 | 38,479 | +0.14(+0.33%) |
Jul 11, 2014 | 44.01 | 44.01 | 43.77 | 43.93 | 27,325 | -0.05(-0.11%) |
Jul 10, 2014 | 43.97 | 44.04 | 43.72 | 43.98 | 53,816 | -0.16(-0.37%) |
Jul 09, 2014 | 44.09 | 44.21 | 43.99 | 44.14 | 24,119 | +0.08(+0.17%) |
Jul 08, 2014 | 44.26 | 44.26 | 44.02 | 44.06 | 25,689 | -0.20(-0.45%) |
Jul 07, 2014 | 44.33 | 44.33 | 44.16 | 44.27 | 54,288 | -0.12(-0.28%) |
Jul 03, 2014 | 44.24 | 44.39 | 44.39 | 44.39 | 25,014 | +0.24(+0.54%) |
Jul 02, 2014 | 44.28 | 44.28 | 44.06 | 44.15 | 41,482 | -0.05(-0.11%) |
Jul 01, 2014 | 44.16 | 44.64 | 44.04 | 44.20 | 45,358 | +0.15(+0.35%) |
Jun 30, 2014 | 44.14 | 44.14 | 43.95 | 44.05 | 37,330 | +0.02(+0.04%) |
Jun 27, 2014 | 43.83 | 44.04 | 43.82 | 44.03 | 30,483 | +0.11(+0.24%) |
Jun 26, 2014 | 44.03 | 44.03 | 43.71 | 43.92 | 39,529 | -0.09(-0.20%) |
Jun 25, 2014 | 43.88 | 44.01 | 43.82 | 44.01 | 49,442 | -0.03(-0.07%) |
Jun 24, 2014 | 44.07 | 44.29 | 43.97 | 44.04 | 44,807 | -0.19(-0.43%) |
Jun 23, 2014 | 44.40 | 44.40 | 44.14 | 44.23 | 47,593 | -0.11(-0.24%) |
Jun 20, 2014 | 44.47 | 44.47 | 44.27 | 44.33 | 76,144 | +0.06(+0.13%) |
Jun 19, 2014 | 44.29 | 44.30 | 44.14 | 44.27 | 54,448 | +0.11(+0.24%) |
Jun 18, 2014 | 43.84 | 44.18 | 43.76 | 44.17 | 103,388 | +0.42(+0.96%) |
Jun 17, 2014 | 43.64 | 43.81 | 43.55 | 43.75 | 48,048 | +0.12(+0.28%) |
Jun 16, 2014 | 43.48 | 43.70 | 43.48 | 43.63 | 58,853 | +0.05(+0.11%) |
Jun 13, 2014 | 43.62 | 43.68 | 43.50 | 43.58 | 42,883 | +0.00(+0.00%) |
Jun 12, 2014 | 43.97 | 43.97 | 43.48 | 43.58 | 85,399 | -0.33(-0.76%) |
Jun 11, 2014 | 44.09 | 44.09 | 43.85 | 43.91 | 57,648 | -0.22(-0.50%) |
Jun 10, 2014 | 44.24 | 44.24 | 44.06 | 44.13 | 83,557 | +0.04(+0.09%) |
Jun 06, 2014 | 43.96 | 44.11 | 43.96 | 44.09 | 56,922 | +0.15(+0.35%) |
Jun 05, 2014 | 43.73 | 43.94 | 43.51 | 43.94 | 45,400 | +0.27(+0.61%) |
Jun 04, 2014 | 43.45 | 43.67 | 43.44 | 43.67 | 37,468 | +0.14(+0.32%) |
Jun 03, 2014 | 43.51 | 43.59 | 43.46 | 43.53 | 33,101 | -0.06(-0.14%) |
Jun 02, 2014 | 43.66 | 43.68 | 43.49 | 43.60 | 40,763 | +0.02(+0.04%) |
May 30, 2014 | 43.44 | 43.58 | 43.38 | 43.58 | 51,110 | +0.15(+0.35%) |
May 29, 2014 | 43.19 | 43.42 | 43.14 | 43.42 | 39,457 | +0.25(+0.58%) |
May 28, 2014 | 43.37 | 43.37 | 43.14 | 43.18 | 34,406 | -0.09(-0.20%) |
May 27, 2014 | 43.23 | 43.29 | 43.18 | 43.26 | 69,944 | +0.21(+0.49%) |
May 23, 2014 | 43.03 | 43.05 | 43.05 | 43.05 | 30,561 | +0.10(+0.22%) |
May 22, 2014 | 43.04 | 43.04 | 42.80 | 42.96 | 45,396 | +0.05(+0.11%) |
May 21, 2014 | 42.82 | 42.94 | 42.77 | 42.91 | 46,092 | +0.24(+0.56%) |
May 20, 2014 | 43.17 | 43.17 | 42.59 | 42.67 | 58,084 | -0.44(-1.03%) |
May 19, 2014 | 43.03 | 43.13 | 42.93 | 43.11 | 112,145 | +0.12(+0.28%) |
May 16, 2014 | 42.76 | 42.99 | 42.70 | 42.99 | 34,606 | +0.25(+0.59%) |
May 15, 2014 | 43.01 | 43.04 | 42.61 | 42.74 | 113,747 | -0.43(-0.99%) |
May 14, 2014 | 43.47 | 43.47 | 43.14 | 43.17 | 31,227 | -0.19(-0.44%) |
May 13, 2014 | 43.54 | 43.54 | 43.31 | 43.36 | 75,316 | -0.05(-0.11%) |
May 12, 2014 | 43.23 | 43.41 | 43.21 | 43.41 | 141,127 | +0.34(+0.80%) |
May 09, 2014 | 42.85 | 43.06 | 42.81 | 43.06 | 21,613 | +0.14(+0.33%) |
May 08, 2014 | 42.98 | 43.20 | 42.84 | 42.92 | 45,997 | -0.02(-0.04%) |
May 07, 2014 | 42.63 | 42.95 | 42.49 | 42.94 | 42,319 | +0.48(+1.13%) |
May 06, 2014 | 42.76 | 42.76 | 42.46 | 42.46 | 43,842 | -0.32(-0.76%) |
May 05, 2014 | 42.99 | 42.99 | 42.49 | 42.78 | 297,795 | -0.02(-0.04%) |
May 02, 2014 | 42.80 | 42.94 | 42.74 | 42.80 | 53,676 | +0.05(+0.11%) |