Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.96 | 44.96 | 43.71 | 43.72 | 37,989 | -1.53(-3.38%) |
Jul 30, 2014 | 45.80 | 45.80 | 44.96 | 45.25 | 27,375 | -0.69(-1.50%) |
Jul 29, 2014 | 46.23 | 46.42 | 45.94 | 45.94 | 26,095 | -0.36(-0.78%) |
Jul 28, 2014 | 46.27 | 46.46 | 45.80 | 46.30 | 36,894 | +0.37(+0.81%) |
Jul 25, 2014 | 46.45 | 46.45 | 45.87 | 45.93 | 23,268 | -0.52(-1.12%) |
Jul 24, 2014 | 46.21 | 46.66 | 46.21 | 46.45 | 15,159 | +0.18(+0.39%) |
Jul 23, 2014 | 46.23 | 46.46 | 46.17 | 46.27 | 17,740 | -0.11(-0.24%) |
Jul 22, 2014 | 46.83 | 46.83 | 46.23 | 46.38 | 30,271 | +0.12(+0.26%) |
Jul 21, 2014 | 46.05 | 46.53 | 46.03 | 46.26 | 23,961 | -0.26(-0.56%) |
Jul 18, 2014 | 45.96 | 46.64 | 45.96 | 46.52 | 27,127 | +0.92(+2.02%) |
Jul 17, 2014 | 46.33 | 46.60 | 45.58 | 45.60 | 8,385 | -1.03(-2.21%) |
Jul 16, 2014 | 46.52 | 46.83 | 46.40 | 46.63 | 20,048 | +0.14(+0.30%) |
Jul 15, 2014 | 46.68 | 46.74 | 46.25 | 46.49 | 11,280 | -0.10(-0.21%) |
Jul 14, 2014 | 46.81 | 47.01 | 46.57 | 46.59 | 18,867 | -0.21(-0.45%) |
Jul 11, 2014 | 46.85 | 46.85 | 46.58 | 46.80 | 17,565 | +0.07(+0.15%) |
Jul 10, 2014 | 47.00 | 47.00 | 46.10 | 46.73 | 17,115 | -0.28(-0.60%) |
Jul 09, 2014 | 47.01 | 47.19 | 46.84 | 47.01 | 18,004 | +0.02(+0.04%) |
Jul 08, 2014 | 46.98 | 47.13 | 46.93 | 46.99 | 8,268 | -0.10(-0.21%) |
Jul 07, 2014 | 47.49 | 47.49 | 46.91 | 47.09 | 29,264 | -0.25(-0.53%) |
Jul 03, 2014 | 47.34 | 47.34 | 47.34 | 47.34 | 12,500 | +0.09(+0.19%) |
Jul 02, 2014 | 48.14 | 48.14 | 47.06 | 47.25 | 35,603 | -0.89(-1.85%) |
Jul 01, 2014 | 48.25 | 48.51 | 48.06 | 48.14 | 28,312 | +0.14(+0.29%) |
Jun 30, 2014 | 47.67 | 48.10 | 47.59 | 48.00 | 15,887 | +0.16(+0.33%) |
Jun 27, 2014 | 47.63 | 47.84 | 47.51 | 47.84 | 38,478 | +0.20(+0.42%) |
Jun 26, 2014 | 47.50 | 47.67 | 47.20 | 47.64 | 6,345 | +0.09(+0.19%) |
Jun 25, 2014 | 47.46 | 47.55 | 47.46 | 47.55 | 2,911 | -0.10(-0.21%) |
Jun 24, 2014 | 47.91 | 48.14 | 47.65 | 47.65 | 2,300 | -0.23(-0.48%) |
Jun 23, 2014 | 48.28 | 48.31 | 47.75 | 47.88 | 5,560 | -0.08(-0.17%) |
Jun 20, 2014 | 48.20 | 48.20 | 47.89 | 47.96 | 1,772 | +0.12(+0.25%) |
Jun 19, 2014 | 47.75 | 47.89 | 47.39 | 47.84 | 10,382 | +0.44(+0.93%) |
Jun 18, 2014 | 46.65 | 47.62 | 46.65 | 47.40 | 22,725 | +1.01(+2.18%) |
Jun 17, 2014 | 46.23 | 46.39 | 46.18 | 46.39 | 5,182 | +0.29(+0.63%) |
Jun 16, 2014 | 46.02 | 46.26 | 46.02 | 46.10 | 3,893 | +0.36(+0.79%) |
Jun 13, 2014 | 45.56 | 45.76 | 45.22 | 45.74 | 2,381 | +0.60(+1.33%) |
Jun 12, 2014 | 45.37 | 45.37 | 44.97 | 45.14 | 3,597 | -0.35(-0.77%) |
Jun 11, 2014 | 46.00 | 46.00 | 45.49 | 45.49 | 8,883 | -0.53(-1.15%) |
Jun 10, 2014 | 46.20 | 46.31 | 46.02 | 46.02 | 13,389 | -0.58(-1.25%) |
Jun 06, 2014 | 46.72 | 46.87 | 46.60 | 46.60 | 7,986 | +0.14(+0.30%) |
Jun 05, 2014 | 45.90 | 46.47 | 45.70 | 46.46 | 27,857 | +0.70(+1.53%) |
Jun 04, 2014 | 45.92 | 45.92 | 45.47 | 45.76 | 16,116 | +0.09(+0.20%) |
Jun 03, 2014 | 45.66 | 45.75 | 45.52 | 45.67 | 2,165 | +0.06(+0.13%) |
Jun 02, 2014 | 45.75 | 45.75 | 45.61 | 45.61 | 774 | -0.18(-0.39%) |
May 30, 2014 | 45.68 | 45.81 | 45.67 | 45.79 | 2,404 | +0.69(+1.53%) |
May 29, 2014 | 45.07 | 45.15 | 45.07 | 45.10 | 1,768 | +0.59(+1.33%) |
May 28, 2014 | 45.00 | 45.05 | 44.31 | 44.51 | 15,094 | -0.42(-0.93%) |
May 27, 2014 | 44.31 | 44.96 | 44.31 | 44.93 | 3,459 | +0.45(+1.01%) |
May 23, 2014 | 44.06 | 44.48 | 44.48 | 44.48 | 6,500 | +0.05(+0.11%) |
May 22, 2014 | 43.89 | 44.43 | 43.86 | 44.43 | 5,425 | +0.54(+1.23%) |
May 21, 2014 | 43.74 | 43.89 | 43.59 | 43.89 | 7,271 | +0.40(+0.92%) |
May 20, 2014 | 43.68 | 43.84 | 43.26 | 43.49 | 8,868 | -0.44(-1.00%) |
May 19, 2014 | 43.82 | 44.11 | 43.82 | 43.93 | 6,827 | -0.12(-0.27%) |
May 16, 2014 | 43.94 | 44.05 | 43.82 | 44.05 | 2,353 | +0.06(+0.14%) |
May 15, 2014 | 43.76 | 44.46 | 43.76 | 43.99 | 3,447 | -0.65(-1.46%) |
May 14, 2014 | 44.97 | 45.08 | 44.57 | 44.64 | 7,226 | -0.19(-0.42%) |
May 13, 2014 | 45.27 | 45.27 | 44.76 | 44.83 | 5,599 | -0.02(-0.04%) |
May 12, 2014 | 45.04 | 45.04 | 44.84 | 44.85 | 1,660 | +0.35(+0.79%) |
May 09, 2014 | 44.95 | 44.95 | 44.45 | 44.50 | 1,665 | -0.45(-1.00%) |
May 08, 2014 | 45.35 | 45.36 | 44.95 | 44.95 | 6,615 | -0.30(-0.66%) |
May 07, 2014 | 44.85 | 45.25 | 44.67 | 45.25 | 4,034 | +0.91(+2.06%) |
May 06, 2014 | 44.60 | 44.60 | 44.34 | 44.34 | 1,162 | -0.42(-0.95%) |
May 05, 2014 | 45.40 | 45.40 | 44.10 | 44.76 | 3,879 | +0.14(+0.31%) |
May 02, 2014 | 45.61 | 45.61 | 44.58 | 44.62 | 5,118 | -0.65(-1.44%) |