Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.94 | 46.08 | 45.23 | 45.27 | 4,878,829 | -0.89(-1.93%) |
Jul 30, 2014 | 46.85 | 47.30 | 45.78 | 46.16 | 3,867,808 | -0.64(-1.37%) |
Jul 29, 2014 | 47.30 | 47.51 | 46.81 | 46.81 | 3,333,342 | -0.64(-1.34%) |
Jul 28, 2014 | 46.69 | 47.56 | 46.69 | 47.44 | 2,698,795 | +0.68(+1.46%) |
Jul 25, 2014 | 47.31 | 47.31 | 46.69 | 46.76 | 1,646,175 | -0.32(-0.68%) |
Jul 24, 2014 | 46.71 | 47.26 | 46.71 | 47.08 | 1,797,799 | +0.09(+0.19%) |
Jul 23, 2014 | 46.75 | 47.05 | 46.64 | 46.99 | 1,962,737 | +0.18(+0.39%) |
Jul 22, 2014 | 47.08 | 47.09 | 46.75 | 46.81 | 2,525,847 | -0.05(-0.11%) |
Jul 21, 2014 | 46.69 | 47.07 | 46.67 | 46.87 | 2,337,511 | -0.09(-0.20%) |
Jul 18, 2014 | 46.48 | 47.05 | 46.16 | 46.96 | 2,766,847 | +0.68(+1.48%) |
Jul 17, 2014 | 46.64 | 46.77 | 46.27 | 46.28 | 3,007,306 | -0.42(-0.90%) |
Jul 16, 2014 | 46.69 | 46.74 | 46.22 | 46.70 | 1,946,947 | +0.17(+0.36%) |
Jul 15, 2014 | 46.08 | 46.59 | 46.06 | 46.53 | 3,595,291 | +0.41(+0.90%) |
Jul 14, 2014 | 46.67 | 46.69 | 46.10 | 46.12 | 2,397,909 | -0.40(-0.86%) |
Jul 11, 2014 | 46.72 | 46.84 | 46.47 | 46.52 | 1,879,028 | -0.32(-0.69%) |
Jul 10, 2014 | 46.26 | 46.85 | 46.18 | 46.84 | 3,273,571 | +0.52(+1.13%) |
Jul 09, 2014 | 46.35 | 46.44 | 45.98 | 46.32 | 2,579,356 | +0.03(+0.07%) |
Jul 08, 2014 | 46.01 | 46.33 | 45.97 | 46.28 | 4,036,907 | +0.19(+0.42%) |
Jul 07, 2014 | 45.85 | 46.39 | 45.77 | 46.09 | 4,134,723 | +0.13(+0.29%) |
Jul 03, 2014 | 46.36 | 45.96 | 45.96 | 45.96 | 3,890,247 | -0.66(-1.41%) |
Jul 02, 2014 | 47.52 | 47.52 | 46.37 | 46.61 | 5,402,114 | -1.02(-2.14%) |
Jul 01, 2014 | 47.88 | 47.94 | 47.28 | 47.63 | 4,802,029 | -0.24(-0.50%) |
Jun 30, 2014 | 47.35 | 47.99 | 47.20 | 47.87 | 4,824,073 | +0.47(+0.99%) |
Jun 27, 2014 | 47.46 | 47.60 | 47.16 | 47.40 | 5,088,768 | -0.21(-0.44%) |
Jun 26, 2014 | 46.92 | 47.64 | 46.79 | 47.61 | 10,284,978 | +0.92(+1.96%) |
Jun 25, 2014 | 46.85 | 46.93 | 46.52 | 46.69 | 7,405,538 | -0.39(-0.82%) |
Jun 24, 2014 | 46.81 | 47.25 | 46.80 | 47.08 | 2,692,370 | +0.20(+0.43%) |
Jun 23, 2014 | 47.28 | 47.44 | 46.67 | 46.88 | 3,267,623 | -0.23(-0.48%) |
Jun 20, 2014 | 47.50 | 47.80 | 47.06 | 47.11 | 5,882,440 | -0.42(-0.87%) |
Jun 19, 2014 | 46.97 | 47.71 | 46.91 | 47.52 | 5,909,657 | +0.70(+1.50%) |
Jun 18, 2014 | 45.83 | 46.83 | 45.76 | 46.82 | 4,404,896 | +0.98(+2.15%) |
Jun 17, 2014 | 45.76 | 45.95 | 45.59 | 45.84 | 3,854,254 | -0.01(-0.03%) |
Jun 16, 2014 | 45.76 | 46.41 | 45.68 | 45.85 | 3,819,532 | +0.04(+0.09%) |
Jun 13, 2014 | 45.52 | 45.92 | 45.25 | 45.81 | 4,021,422 | +0.27(+0.60%) |
Jun 12, 2014 | 45.25 | 45.70 | 44.89 | 45.54 | 2,878,398 | +0.21(+0.47%) |
Jun 11, 2014 | 45.81 | 45.97 | 45.30 | 45.32 | 2,997,879 | -0.62(-1.34%) |
Jun 10, 2014 | 45.94 | 46.22 | 45.80 | 45.94 | 2,819,029 | -0.82(-1.75%) |
Jun 06, 2014 | 47.12 | 47.26 | 46.67 | 46.75 | 2,420,017 | -0.25(-0.54%) |
Jun 05, 2014 | 46.79 | 47.13 | 46.72 | 47.01 | 3,384,038 | +0.12(+0.26%) |
Jun 04, 2014 | 46.56 | 46.93 | 46.47 | 46.89 | 3,027,213 | +0.12(+0.26%) |
Jun 03, 2014 | 46.53 | 46.87 | 46.49 | 46.77 | 3,811,354 | +0.18(+0.39%) |
Jun 02, 2014 | 46.18 | 46.70 | 46.01 | 46.59 | 3,064,718 | +0.43(+0.93%) |
May 30, 2014 | 45.91 | 46.18 | 45.66 | 46.16 | 3,770,810 | +0.29(+0.64%) |
May 29, 2014 | 45.79 | 45.92 | 45.64 | 45.86 | 4,454,789 | +0.11(+0.25%) |
May 28, 2014 | 46.08 | 46.17 | 45.68 | 45.75 | 5,497,095 | -0.31(-0.68%) |
May 27, 2014 | 46.26 | 46.45 | 45.84 | 46.06 | 3,641,198 | +0.07(+0.14%) |
May 23, 2014 | 46.41 | 46.00 | 46.00 | 46.00 | 3,598,192 | -0.38(-0.83%) |
May 22, 2014 | 45.89 | 46.54 | 45.76 | 46.38 | 1,475,468 | +0.62(+1.36%) |
May 21, 2014 | 45.85 | 45.96 | 45.60 | 45.76 | 2,202,890 | +0.03(+0.06%) |
May 20, 2014 | 45.90 | 46.22 | 45.59 | 45.73 | 2,919,679 | -0.08(-0.17%) |
May 19, 2014 | 46.59 | 46.62 | 45.78 | 45.81 | 3,094,694 | -0.86(-1.83%) |
May 16, 2014 | 46.49 | 46.69 | 46.30 | 46.67 | 2,280,215 | +0.17(+0.36%) |
May 15, 2014 | 46.87 | 46.95 | 46.43 | 46.50 | 1,973,764 | -0.33(-0.69%) |
May 14, 2014 | 46.40 | 47.11 | 46.40 | 46.83 | 3,121,368 | +0.51(+1.10%) |
May 13, 2014 | 46.13 | 46.44 | 45.98 | 46.32 | 3,019,847 | +0.31(+0.68%) |
May 12, 2014 | 46.48 | 46.50 | 45.98 | 46.00 | 2,864,336 | -0.35(-0.76%) |
May 09, 2014 | 47.17 | 47.30 | 46.28 | 46.36 | 2,508,931 | -0.81(-1.72%) |
May 08, 2014 | 47.83 | 48.03 | 47.03 | 47.17 | 2,147,829 | -0.75(-1.56%) |
May 07, 2014 | 47.19 | 47.94 | 47.12 | 47.92 | 2,927,624 | +1.04(+2.22%) |
May 06, 2014 | 47.09 | 47.22 | 46.77 | 46.87 | 2,769,979 | -0.34(-0.73%) |
May 05, 2014 | 46.92 | 47.28 | 46.85 | 47.22 | 2,373,755 | +0.20(+0.42%) |
May 02, 2014 | 47.86 | 47.93 | 46.76 | 47.02 | 2,873,600 | -1.07(-2.24%) |