Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.79 | 47.63 | 45.40 | 45.81 | 45,255 | -1.78(-3.74%) |
Jul 30, 2014 | 47.57 | 47.87 | 47.27 | 47.59 | 36,906 | +0.18(+0.37%) |
Jul 29, 2014 | 48.34 | 48.81 | 47.28 | 47.41 | 70,235 | -1.11(-2.29%) |
Jul 28, 2014 | 48.58 | 49.10 | 47.57 | 48.52 | 18,665 | -0.10(-0.20%) |
Jul 25, 2014 | 49.35 | 49.71 | 48.37 | 48.62 | 31,287 | -1.26(-2.52%) |
Jul 24, 2014 | 49.89 | 51.17 | 49.66 | 49.87 | 28,492 | -0.21(-0.41%) |
Jul 23, 2014 | 50.08 | 50.49 | 49.55 | 50.08 | 18,657 | -0.12(-0.23%) |
Jul 22, 2014 | 49.68 | 50.41 | 49.09 | 50.20 | 17,391 | +0.68(+1.37%) |
Jul 21, 2014 | 49.32 | 49.57 | 48.95 | 49.52 | 11,259 | -0.14(-0.28%) |
Jul 18, 2014 | 49.01 | 49.84 | 48.73 | 49.66 | 37,145 | +0.44(+0.90%) |
Jul 17, 2014 | 50.88 | 51.26 | 49.03 | 49.22 | 26,349 | -1.79(-3.50%) |
Jul 16, 2014 | 51.12 | 51.40 | 50.27 | 51.00 | 23,824 | +0.18(+0.35%) |
Jul 15, 2014 | 50.62 | 51.42 | 49.87 | 50.83 | 27,847 | +0.12(+0.23%) |
Jul 14, 2014 | 50.96 | 51.27 | 50.53 | 50.71 | 23,621 | +0.18(+0.35%) |
Jul 11, 2014 | 51.18 | 51.26 | 50.34 | 50.53 | 27,397 | -0.93(-1.81%) |
Jul 10, 2014 | 52.28 | 52.28 | 51.00 | 51.47 | 20,585 | -1.49(-2.82%) |
Jul 09, 2014 | 53.66 | 53.95 | 52.70 | 52.96 | 17,232 | -0.52(-0.97%) |
Jul 08, 2014 | 54.18 | 54.43 | 53.17 | 53.48 | 22,032 | -0.87(-1.61%) |
Jul 07, 2014 | 55.20 | 55.70 | 54.18 | 54.35 | 28,870 | -1.08(-1.95%) |
Jul 03, 2014 | 55.39 | 55.43 | 55.43 | 55.43 | 17,108 | +0.57(+1.04%) |
Jul 02, 2014 | 54.91 | 55.24 | 54.62 | 54.86 | 39,134 | +0.14(+0.25%) |
Jul 01, 2014 | 53.55 | 54.81 | 53.32 | 54.73 | 51,255 | +1.58(+2.97%) |
Jun 30, 2014 | 52.92 | 53.32 | 52.24 | 53.14 | 24,301 | -0.09(-0.17%) |
Jun 27, 2014 | 50.76 | 53.61 | 50.76 | 53.23 | 93,158 | +1.97(+3.85%) |
Jun 26, 2014 | 51.96 | 52.41 | 50.96 | 51.26 | 20,178 | -0.82(-1.58%) |
Jun 25, 2014 | 51.64 | 52.17 | 51.29 | 52.08 | 31,880 | +0.11(+0.21%) |
Jun 24, 2014 | 51.77 | 52.30 | 51.72 | 51.98 | 50,724 | +0.32(+0.63%) |
Jun 23, 2014 | 51.80 | 51.86 | 51.11 | 51.65 | 12,817 | -0.26(-0.49%) |
Jun 20, 2014 | 52.05 | 52.05 | 51.34 | 51.91 | 44,937 | +0.31(+0.61%) |
Jun 19, 2014 | 51.34 | 51.94 | 50.76 | 51.59 | 22,039 | +0.67(+1.31%) |
Jun 18, 2014 | 51.38 | 51.54 | 48.30 | 50.93 | 38,541 | -0.36(-0.71%) |
Jun 17, 2014 | 50.95 | 51.68 | 50.95 | 51.29 | 15,741 | +0.09(+0.17%) |
Jun 16, 2014 | 51.37 | 51.37 | 50.19 | 51.20 | 33,026 | +0.01(+0.02%) |
Jun 13, 2014 | 51.05 | 51.44 | 50.01 | 51.19 | 44,532 | +0.45(+0.89%) |
Jun 12, 2014 | 52.19 | 52.19 | 50.39 | 50.74 | 31,947 | -1.53(-2.93%) |
Jun 11, 2014 | 53.50 | 53.67 | 52.04 | 52.27 | 15,882 | -1.33(-2.47%) |
Jun 10, 2014 | 53.07 | 53.69 | 52.93 | 53.60 | 19,735 | +1.23(+2.34%) |
Jun 06, 2014 | 51.65 | 52.82 | 51.65 | 52.37 | 46,089 | +1.15(+2.24%) |
Jun 05, 2014 | 50.38 | 51.40 | 49.98 | 51.22 | 47,201 | +1.14(+2.27%) |
Jun 04, 2014 | 49.15 | 50.11 | 48.42 | 50.08 | 32,461 | +0.81(+1.65%) |
Jun 03, 2014 | 49.65 | 50.13 | 48.84 | 49.27 | 19,278 | -0.34(-0.69%) |
Jun 02, 2014 | 50.24 | 51.43 | 48.80 | 49.61 | 31,200 | -0.52(-1.04%) |
May 30, 2014 | 50.90 | 51.40 | 49.85 | 50.13 | 27,933 | -0.62(-1.22%) |
May 29, 2014 | 51.05 | 51.11 | 50.25 | 50.75 | 24,935 | -0.40(-0.79%) |
May 28, 2014 | 51.43 | 51.50 | 50.28 | 51.15 | 54,588 | -0.28(-0.55%) |
May 27, 2014 | 49.07 | 51.76 | 49.07 | 51.43 | 51,333 | +2.92(+6.03%) |
May 23, 2014 | 47.21 | 48.51 | 48.51 | 48.51 | 31,485 | +1.35(+2.87%) |
May 22, 2014 | 46.71 | 47.44 | 46.32 | 47.16 | 12,694 | +0.46(+0.99%) |
May 21, 2014 | 45.53 | 46.76 | 45.10 | 46.69 | 36,274 | +1.22(+2.68%) |
May 20, 2014 | 47.06 | 47.06 | 44.98 | 45.48 | 34,360 | -1.89(-4.00%) |
May 19, 2014 | 46.81 | 47.59 | 46.79 | 47.37 | 21,376 | +0.58(+1.24%) |
May 16, 2014 | 46.15 | 46.89 | 45.24 | 46.79 | 24,210 | +0.57(+1.23%) |
May 15, 2014 | 47.47 | 47.64 | 45.78 | 46.22 | 31,413 | -1.62(-3.38%) |
May 14, 2014 | 48.30 | 48.68 | 47.31 | 47.84 | 68,799 | -0.37(-0.77%) |
May 13, 2014 | 48.58 | 48.62 | 47.84 | 48.22 | 26,785 | -0.26(-0.53%) |
May 12, 2014 | 45.94 | 48.88 | 45.68 | 48.47 | 51,651 | +2.64(+5.76%) |
May 09, 2014 | 44.66 | 45.98 | 44.32 | 45.83 | 65,411 | +1.07(+2.39%) |
May 08, 2014 | 45.35 | 45.77 | 44.51 | 44.76 | 30,241 | -0.49(-1.08%) |
May 07, 2014 | 45.50 | 45.59 | 44.34 | 45.25 | 29,275 | -0.16(-0.35%) |
May 06, 2014 | 44.99 | 46.14 | 44.92 | 45.41 | 63,783 | +0.04(+0.09%) |
May 05, 2014 | 44.41 | 45.91 | 44.16 | 45.37 | 83,202 | -0.54(-1.18%) |
May 02, 2014 | 45.67 | 46.25 | 45.24 | 45.91 | 45,158 | +0.15(+0.32%) |