Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.67 | 48.68 | 47.40 | 47.68 | 953,790 | -1.58(-3.20%) |
Jul 30, 2014 | 49.08 | 49.88 | 48.89 | 49.25 | 1,003,312 | +0.70(+1.44%) |
Jul 29, 2014 | 47.07 | 48.57 | 47.07 | 48.55 | 1,058,912 | +1.54(+3.28%) |
Jul 28, 2014 | 47.78 | 47.78 | 46.46 | 47.01 | 1,183,158 | -0.77(-1.62%) |
Jul 25, 2014 | 48.10 | 48.20 | 47.36 | 47.78 | 570,605 | -0.67(-1.39%) |
Jul 24, 2014 | 49.29 | 49.29 | 48.13 | 48.45 | 1,542,442 | -0.55(-1.12%) |
Jul 23, 2014 | 48.33 | 49.24 | 48.14 | 49.00 | 2,932,377 | +3.15(+6.86%) |
Jul 22, 2014 | 45.79 | 46.41 | 45.67 | 45.86 | 1,068,066 | +0.31(+0.69%) |
Jul 21, 2014 | 45.41 | 45.73 | 44.68 | 45.54 | 1,295,815 | +0.19(+0.41%) |
Jul 18, 2014 | 44.16 | 45.49 | 43.91 | 45.36 | 2,110,091 | +1.46(+3.32%) |
Jul 17, 2014 | 45.33 | 45.77 | 43.68 | 43.90 | 3,872,039 | -1.65(-3.62%) |
Jul 16, 2014 | 46.49 | 46.67 | 45.43 | 45.55 | 1,968,731 | -0.68(-1.47%) |
Jul 15, 2014 | 48.21 | 48.28 | 45.98 | 46.23 | 3,932,013 | -1.86(-3.86%) |
Jul 14, 2014 | 48.55 | 48.62 | 47.81 | 48.08 | 504,719 | +0.12(+0.25%) |
Jul 11, 2014 | 47.49 | 48.20 | 47.26 | 47.96 | 927,788 | +0.46(+0.97%) |
Jul 10, 2014 | 46.96 | 48.10 | 46.43 | 47.50 | 1,343,789 | -0.54(-1.13%) |
Jul 09, 2014 | 47.77 | 48.33 | 46.78 | 48.04 | 1,460,242 | +0.43(+0.90%) |
Jul 08, 2014 | 49.34 | 49.48 | 47.11 | 47.62 | 2,940,782 | -1.87(-3.77%) |
Jul 07, 2014 | 51.15 | 51.15 | 49.36 | 49.48 | 1,857,426 | -1.68(-3.28%) |
Jul 03, 2014 | 51.29 | 51.16 | 51.16 | 51.16 | 882,256 | +0.05(+0.09%) |
Jul 02, 2014 | 51.31 | 51.59 | 51.01 | 51.12 | 1,143,118 | +0.02(+0.04%) |
Jul 01, 2014 | 50.28 | 51.23 | 50.28 | 51.09 | 2,112,115 | +0.88(+1.75%) |
Jun 30, 2014 | 50.02 | 50.62 | 49.88 | 50.22 | 881,670 | +0.17(+0.34%) |
Jun 27, 2014 | 49.52 | 50.06 | 49.22 | 50.05 | 1,016,639 | +0.37(+0.75%) |
Jun 26, 2014 | 49.76 | 49.85 | 49.00 | 49.67 | 1,780,795 | -0.03(-0.05%) |
Jun 25, 2014 | 49.31 | 50.02 | 49.04 | 49.70 | 1,311,028 | +0.12(+0.24%) |
Jun 24, 2014 | 50.04 | 50.80 | 49.21 | 49.58 | 2,690,709 | -0.14(-0.29%) |
Jun 23, 2014 | 50.11 | 50.44 | 49.54 | 49.72 | 2,464,367 | -0.31(-0.61%) |
Jun 20, 2014 | 49.86 | 50.11 | 49.43 | 50.03 | 1,262,248 | +0.23(+0.47%) |
Jun 19, 2014 | 49.80 | 49.95 | 49.16 | 49.80 | 875,338 | +0.09(+0.19%) |
Jun 18, 2014 | 49.37 | 49.75 | 48.93 | 49.70 | 1,276,935 | +0.56(+1.14%) |
Jun 17, 2014 | 49.03 | 49.39 | 48.50 | 49.14 | 1,526,119 | +0.10(+0.21%) |
Jun 16, 2014 | 48.33 | 49.13 | 48.30 | 49.04 | 1,050,721 | +0.90(+1.87%) |
Jun 13, 2014 | 48.40 | 48.40 | 47.33 | 48.14 | 1,870,318 | -0.19(-0.39%) |
Jun 12, 2014 | 48.45 | 48.88 | 47.94 | 48.33 | 1,043,615 | -0.01(-0.01%) |
Jun 11, 2014 | 48.37 | 48.97 | 47.89 | 48.33 | 1,676,880 | -0.38(-0.77%) |
Jun 10, 2014 | 47.97 | 48.72 | 47.61 | 48.71 | 2,649,362 | +3.97(+8.86%) |
Jun 06, 2014 | 44.40 | 44.76 | 44.04 | 44.75 | 1,285,824 | +0.47(+1.06%) |
Jun 05, 2014 | 43.55 | 44.65 | 43.34 | 44.27 | 1,496,265 | +0.91(+2.10%) |
Jun 04, 2014 | 42.56 | 43.43 | 42.15 | 43.37 | 778,323 | +0.84(+1.98%) |
Jun 03, 2014 | 42.24 | 42.55 | 41.73 | 42.52 | 1,401,211 | +0.09(+0.22%) |
Jun 02, 2014 | 43.15 | 43.28 | 41.96 | 42.43 | 1,931,944 | -0.54(-1.25%) |
May 30, 2014 | 43.32 | 43.76 | 42.62 | 42.97 | 3,333,272 | -0.46(-1.05%) |
May 29, 2014 | 43.34 | 43.71 | 43.29 | 43.43 | 617,888 | +0.27(+0.62%) |
May 28, 2014 | 43.33 | 43.57 | 42.97 | 43.16 | 1,470,728 | -0.14(-0.32%) |
May 27, 2014 | 42.27 | 43.34 | 42.27 | 43.30 | 1,636,844 | +1.48(+3.53%) |
May 23, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 4,437,393 | +0.23(+0.56%) |
May 22, 2014 | 40.57 | 41.97 | 40.57 | 41.59 | 819,901 | +1.09(+2.70%) |
May 21, 2014 | 40.61 | 41.29 | 40.19 | 40.49 | 974,690 | -0.04(-0.09%) |
May 20, 2014 | 41.25 | 41.37 | 40.27 | 40.53 | 1,103,295 | -0.86(-2.09%) |
May 19, 2014 | 40.37 | 41.43 | 40.27 | 41.39 | 1,535,928 | +0.88(+2.18%) |
May 16, 2014 | 40.83 | 40.85 | 39.78 | 40.51 | 1,388,745 | -0.28(-0.69%) |
May 15, 2014 | 41.09 | 41.40 | 39.94 | 40.79 | 2,293,890 | -0.59(-1.42%) |
May 14, 2014 | 41.20 | 42.11 | 40.77 | 41.38 | 1,468,148 | +0.05(+0.13%) |
May 13, 2014 | 41.93 | 42.36 | 41.33 | 41.33 | 1,412,764 | -0.40(-0.96%) |
May 12, 2014 | 40.82 | 41.91 | 40.61 | 41.73 | 1,853,914 | +1.40(+3.46%) |
May 09, 2014 | 39.23 | 40.38 | 38.65 | 40.33 | 2,777,487 | +1.10(+2.80%) |
May 08, 2014 | 40.39 | 41.24 | 39.10 | 39.23 | 3,932,942 | -1.43(-3.51%) |
May 07, 2014 | 41.23 | 41.32 | 39.51 | 40.66 | 1,624,556 | -0.56(-1.36%) |
May 06, 2014 | 42.19 | 42.45 | 41.15 | 41.23 | 871,329 | -1.11(-2.62%) |
May 05, 2014 | 41.12 | 42.36 | 40.72 | 42.34 | 905,250 | +0.78(+1.88%) |
May 02, 2014 | 42.31 | 42.32 | 41.23 | 41.56 | 1,787,454 | -0.78(-1.85%) |