Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.95 | 42.65 | 41.95 | 42.29 | 160,601 | -0.16(-0.39%) |
Jul 30, 2014 | 42.69 | 42.91 | 42.24 | 42.46 | 115,237 | +0.05(+0.11%) |
Jul 29, 2014 | 42.29 | 43.15 | 42.07 | 42.41 | 131,886 | +0.33(+0.78%) |
Jul 28, 2014 | 42.19 | 42.29 | 41.81 | 42.08 | 136,656 | -0.02(-0.05%) |
Jul 25, 2014 | 42.21 | 42.42 | 41.84 | 42.10 | 126,937 | -0.43(-1.02%) |
Jul 24, 2014 | 42.62 | 42.98 | 42.41 | 42.54 | 99,552 | +0.10(+0.23%) |
Jul 23, 2014 | 42.71 | 42.96 | 42.19 | 42.44 | 87,143 | -0.26(-0.61%) |
Jul 22, 2014 | 42.83 | 42.83 | 42.21 | 42.70 | 120,326 | +0.17(+0.41%) |
Jul 21, 2014 | 42.34 | 42.69 | 41.61 | 42.53 | 76,026 | +0.00(+0.00%) |
Jul 18, 2014 | 42.36 | 42.94 | 42.19 | 42.53 | 87,412 | +0.03(+0.07%) |
Jul 17, 2014 | 43.13 | 43.15 | 42.41 | 42.50 | 63,255 | -0.80(-1.85%) |
Jul 16, 2014 | 43.70 | 43.70 | 43.19 | 43.30 | 76,105 | -0.12(-0.27%) |
Jul 15, 2014 | 43.91 | 43.98 | 43.28 | 43.41 | 105,142 | -0.40(-0.90%) |
Jul 14, 2014 | 43.71 | 43.98 | 43.35 | 43.81 | 98,544 | +0.41(+0.96%) |
Jul 11, 2014 | 43.39 | 43.59 | 42.94 | 43.39 | 107,923 | -0.01(-0.02%) |
Jul 10, 2014 | 43.64 | 44.07 | 43.11 | 43.40 | 87,668 | -0.89(-2.00%) |
Jul 09, 2014 | 44.01 | 44.48 | 43.51 | 44.29 | 354,231 | +0.33(+0.75%) |
Jul 08, 2014 | 43.43 | 44.14 | 43.28 | 43.96 | 138,307 | +0.37(+0.84%) |
Jul 07, 2014 | 43.64 | 44.02 | 43.33 | 43.60 | 86,186 | -0.08(-0.18%) |
Jul 03, 2014 | 43.49 | 43.67 | 43.67 | 43.67 | 32,043 | +0.52(+1.21%) |
Jul 02, 2014 | 43.36 | 43.79 | 43.10 | 43.15 | 47,863 | -0.36(-0.82%) |
Jul 01, 2014 | 42.87 | 43.85 | 42.83 | 43.51 | 112,535 | +0.59(+1.37%) |
Jun 30, 2014 | 43.09 | 43.09 | 42.57 | 42.92 | 122,527 | -0.14(-0.31%) |
Jun 27, 2014 | 42.73 | 43.21 | 42.73 | 43.06 | 83,260 | +0.07(+0.16%) |
Jun 26, 2014 | 42.82 | 43.11 | 42.55 | 42.99 | 60,573 | +0.11(+0.25%) |
Jun 25, 2014 | 42.59 | 43.00 | 42.19 | 42.88 | 90,087 | +0.07(+0.16%) |
Jun 24, 2014 | 42.65 | 43.56 | 42.52 | 42.82 | 117,490 | +0.18(+0.43%) |
Jun 23, 2014 | 43.35 | 43.36 | 42.24 | 42.63 | 145,272 | -0.74(-1.71%) |
Jun 20, 2014 | 42.60 | 43.60 | 42.60 | 43.37 | 257,586 | -0.78(-1.77%) |
Jun 19, 2014 | 44.50 | 44.76 | 44.07 | 44.16 | 64,889 | -0.19(-0.43%) |
Jun 18, 2014 | 43.95 | 44.74 | 43.95 | 44.35 | 140,489 | +0.40(+0.90%) |
Jun 17, 2014 | 45.67 | 45.78 | 43.83 | 43.95 | 477,835 | -1.86(-4.06%) |
Jun 16, 2014 | 45.73 | 46.32 | 45.54 | 45.81 | 37,366 | -0.08(-0.17%) |
Jun 13, 2014 | 46.21 | 46.28 | 45.61 | 45.89 | 68,726 | -0.41(-0.87%) |
Jun 12, 2014 | 46.55 | 46.76 | 45.95 | 46.30 | 55,102 | -0.47(-1.01%) |
Jun 11, 2014 | 47.23 | 47.49 | 46.40 | 46.77 | 74,589 | -0.79(-1.66%) |
Jun 10, 2014 | 47.60 | 47.85 | 47.39 | 47.56 | 71,066 | +0.05(+0.10%) |
Jun 06, 2014 | 47.42 | 47.76 | 46.70 | 47.51 | 76,286 | +0.38(+0.80%) |
Jun 05, 2014 | 46.47 | 47.32 | 45.93 | 47.14 | 169,567 | +0.60(+1.28%) |
Jun 04, 2014 | 46.78 | 47.06 | 46.20 | 46.54 | 106,529 | -0.50(-1.07%) |
Jun 03, 2014 | 46.60 | 47.22 | 45.67 | 47.04 | 144,589 | +0.37(+0.79%) |
Jun 02, 2014 | 46.83 | 46.83 | 46.32 | 46.67 | 218,524 | -0.24(-0.51%) |
May 30, 2014 | 46.82 | 47.10 | 46.55 | 46.91 | 266,178 | +0.20(+0.43%) |
May 29, 2014 | 46.04 | 46.78 | 45.87 | 46.71 | 109,565 | +0.69(+1.51%) |
May 28, 2014 | 46.41 | 46.48 | 45.79 | 46.02 | 89,100 | -0.55(-1.18%) |
May 27, 2014 | 45.47 | 46.60 | 45.16 | 46.57 | 117,098 | +1.42(+3.14%) |
May 23, 2014 | 44.41 | 45.15 | 45.15 | 45.15 | 65,435 | +0.66(+1.48%) |
May 22, 2014 | 44.32 | 44.61 | 44.30 | 44.49 | 39,149 | +0.13(+0.29%) |
May 21, 2014 | 44.49 | 44.97 | 44.30 | 44.36 | 149,435 | -0.12(-0.26%) |
May 20, 2014 | 44.41 | 44.79 | 43.99 | 44.47 | 201,265 | -0.13(-0.28%) |
May 19, 2014 | 44.87 | 45.36 | 44.44 | 44.60 | 74,589 | -0.34(-0.75%) |
May 16, 2014 | 44.25 | 44.95 | 44.02 | 44.94 | 208,757 | +0.66(+1.48%) |
May 15, 2014 | 43.39 | 44.55 | 43.20 | 44.28 | 208,356 | +0.86(+1.98%) |
May 14, 2014 | 44.15 | 44.24 | 43.06 | 43.42 | 349,657 | -0.84(-1.90%) |
May 13, 2014 | 48.36 | 48.54 | 43.53 | 44.26 | 243,028 | -3.68(-7.68%) |
May 12, 2014 | 46.88 | 48.10 | 46.76 | 47.95 | 81,694 | +1.21(+2.58%) |
May 09, 2014 | 45.23 | 46.85 | 45.23 | 46.74 | 57,720 | +1.21(+2.65%) |
May 08, 2014 | 46.15 | 46.88 | 45.33 | 45.53 | 46,576 | -0.58(-1.25%) |
May 07, 2014 | 46.28 | 46.28 | 45.24 | 46.11 | 52,695 | -0.02(-0.04%) |
May 06, 2014 | 46.79 | 46.79 | 46.03 | 46.13 | 85,580 | -0.93(-1.97%) |
May 05, 2014 | 46.58 | 47.14 | 46.38 | 47.06 | 102,781 | +0.07(+0.14%) |
May 02, 2014 | 45.42 | 47.12 | 45.31 | 46.99 | 79,462 | +1.61(+3.55%) |