Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.55 | 47.91 | 45.76 | 46.76 | 7,820,994 | +1.25(+2.74%) |
Jul 30, 2014 | 45.68 | 45.74 | 45.30 | 45.51 | 3,880,277 | -0.13(-0.28%) |
Jul 29, 2014 | 45.78 | 46.23 | 45.67 | 45.64 | 4,143,187 | -0.71(-1.54%) |
Jul 28, 2014 | 46.34 | 46.37 | 45.89 | 46.35 | 2,663,293 | +0.00(+0.00%) |
Jul 25, 2014 | 46.60 | 46.67 | 46.30 | 46.35 | 1,491,252 | -0.44(-0.94%) |
Jul 24, 2014 | 46.60 | 46.86 | 46.50 | 46.79 | 1,422,681 | +0.13(+0.27%) |
Jul 23, 2014 | 46.50 | 46.79 | 46.50 | 46.66 | 1,574,516 | +0.19(+0.41%) |
Jul 22, 2014 | 46.24 | 46.54 | 46.12 | 46.47 | 2,352,354 | +0.06(+0.14%) |
Jul 21, 2014 | 46.26 | 46.50 | 46.06 | 46.41 | 1,867,331 | -0.04(-0.09%) |
Jul 18, 2014 | 46.29 | 46.48 | 46.02 | 46.45 | 2,520,122 | +0.19(+0.42%) |
Jul 17, 2014 | 46.42 | 46.88 | 46.25 | 46.26 | 2,463,008 | -0.27(-0.58%) |
Jul 16, 2014 | 46.85 | 46.94 | 46.49 | 46.53 | 2,377,159 | -0.24(-0.51%) |
Jul 15, 2014 | 46.77 | 46.92 | 46.64 | 46.77 | 2,561,073 | +0.14(+0.31%) |
Jul 14, 2014 | 46.80 | 46.94 | 46.47 | 46.62 | 2,780,683 | +0.06(+0.14%) |
Jul 11, 2014 | 46.35 | 46.60 | 46.21 | 46.56 | 1,778,455 | +0.10(+0.22%) |
Jul 10, 2014 | 46.46 | 46.63 | 46.15 | 46.46 | 3,377,192 | -0.33(-0.70%) |
Jul 09, 2014 | 46.70 | 46.96 | 46.54 | 46.78 | 3,510,841 | +0.00(+0.00%) |
Jul 08, 2014 | 46.78 | 46.98 | 46.70 | 46.78 | 3,602,517 | -0.04(-0.09%) |
Jul 07, 2014 | 46.98 | 47.05 | 46.72 | 46.82 | 3,454,479 | -0.35(-0.75%) |
Jul 03, 2014 | 47.38 | 47.18 | 47.18 | 47.18 | 1,912,746 | -0.02(-0.05%) |
Jul 02, 2014 | 47.26 | 47.59 | 47.11 | 47.20 | 1,987,736 | -0.10(-0.20%) |
Jul 01, 2014 | 47.14 | 47.43 | 47.14 | 47.30 | 2,229,530 | +0.32(+0.68%) |
Jun 30, 2014 | 46.87 | 47.34 | 46.82 | 46.98 | 2,250,932 | +0.02(+0.05%) |
Jun 27, 2014 | 46.87 | 47.01 | 46.75 | 46.95 | 2,741,944 | +0.11(+0.24%) |
Jun 26, 2014 | 46.98 | 47.05 | 46.73 | 46.84 | 2,167,887 | -0.13(-0.27%) |
Jun 25, 2014 | 47.07 | 47.19 | 46.94 | 46.97 | 2,379,554 | -0.17(-0.36%) |
Jun 24, 2014 | 47.06 | 47.43 | 47.02 | 47.14 | 2,449,293 | -0.22(-0.47%) |
Jun 23, 2014 | 47.11 | 47.60 | 47.11 | 47.36 | 3,376,918 | +0.30(+0.65%) |
Jun 20, 2014 | 47.12 | 47.17 | 46.82 | 47.06 | 6,308,506 | +0.00(+0.00%) |
Jun 19, 2014 | 47.22 | 47.23 | 46.78 | 47.06 | 4,500,285 | -0.27(-0.57%) |
Jun 18, 2014 | 47.28 | 47.56 | 47.11 | 47.33 | 3,713,280 | -0.04(-0.08%) |
Jun 17, 2014 | 47.00 | 47.43 | 46.86 | 47.37 | 2,399,308 | +0.32(+0.68%) |
Jun 16, 2014 | 47.14 | 47.22 | 46.87 | 47.05 | 2,089,859 | -0.16(-0.34%) |
Jun 13, 2014 | 47.10 | 47.26 | 46.97 | 47.21 | 2,125,059 | +0.24(+0.51%) |
Jun 12, 2014 | 47.31 | 47.41 | 46.86 | 46.97 | 2,609,388 | -0.30(-0.63%) |
Jun 11, 2014 | 47.38 | 47.55 | 47.05 | 47.26 | 1,996,293 | -0.08(-0.17%) |
Jun 10, 2014 | 47.26 | 47.52 | 47.26 | 47.34 | 2,229,807 | -0.11(-0.24%) |
Jun 06, 2014 | 47.37 | 47.69 | 47.28 | 47.46 | 1,823,835 | +0.17(+0.36%) |
Jun 05, 2014 | 46.88 | 47.34 | 46.88 | 47.29 | 3,054,638 | +0.39(+0.84%) |
Jun 04, 2014 | 46.67 | 47.01 | 46.67 | 46.90 | 2,094,802 | +0.03(+0.07%) |
Jun 03, 2014 | 46.74 | 46.92 | 46.62 | 46.86 | 2,195,377 | -0.07(-0.15%) |
Jun 02, 2014 | 46.78 | 47.10 | 46.78 | 46.94 | 1,982,339 | +0.33(+0.70%) |
May 30, 2014 | 46.61 | 46.83 | 46.47 | 46.61 | 4,129,859 | -0.03(-0.07%) |
May 29, 2014 | 46.61 | 46.70 | 46.43 | 46.64 | 1,548,237 | +0.10(+0.21%) |
May 28, 2014 | 46.58 | 46.73 | 46.46 | 46.54 | 2,173,644 | +0.00(+0.00%) |
May 27, 2014 | 46.53 | 46.71 | 46.50 | 46.54 | 1,978,976 | +0.06(+0.14%) |
May 23, 2014 | 46.44 | 46.48 | 46.48 | 46.48 | 1,781,907 | -0.03(-0.07%) |
May 22, 2014 | 46.50 | 46.59 | 46.38 | 46.51 | 1,382,808 | +0.00(+0.00%) |
May 21, 2014 | 46.44 | 46.73 | 46.34 | 46.51 | 1,909,696 | +0.27(+0.59%) |
May 20, 2014 | 46.16 | 46.47 | 46.04 | 46.24 | 2,833,175 | -0.10(-0.21%) |
May 19, 2014 | 45.92 | 46.37 | 45.85 | 46.34 | 2,619,390 | +0.37(+0.80%) |
May 16, 2014 | 45.80 | 46.10 | 45.47 | 45.97 | 4,987,694 | +0.14(+0.31%) |
May 15, 2014 | 46.07 | 46.10 | 45.68 | 45.83 | 4,258,761 | -0.42(-0.91%) |
May 14, 2014 | 46.48 | 46.60 | 46.18 | 46.25 | 3,485,382 | -0.25(-0.53%) |
May 13, 2014 | 46.49 | 46.69 | 46.40 | 46.50 | 2,704,628 | +0.04(+0.09%) |
May 12, 2014 | 46.42 | 46.53 | 46.26 | 46.46 | 2,260,700 | +0.18(+0.38%) |
May 09, 2014 | 46.23 | 46.42 | 45.95 | 46.28 | 3,217,327 | +0.12(+0.26%) |
May 08, 2014 | 45.93 | 46.43 | 45.91 | 46.16 | 4,274,723 | +0.13(+0.28%) |
May 07, 2014 | 45.41 | 46.15 | 45.41 | 46.03 | 3,838,994 | +1.00(+2.21%) |
May 06, 2014 | 45.31 | 45.48 | 44.93 | 45.04 | 3,690,559 | -0.44(-0.96%) |
May 05, 2014 | 45.35 | 45.54 | 45.03 | 45.48 | 1,945,045 | -0.05(-0.10%) |
May 02, 2014 | 45.62 | 45.89 | 45.46 | 45.52 | 2,384,493 | -0.09(-0.19%) |