Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.02 | 45.20 | 43.57 | 43.61 | 178,660 | -2.20(-4.80%) |
Jul 30, 2014 | 45.78 | 46.15 | 45.51 | 45.81 | 181,012 | +0.52(+1.15%) |
Jul 29, 2014 | 44.75 | 45.55 | 44.56 | 45.29 | 232,862 | +0.62(+1.39%) |
Jul 28, 2014 | 44.89 | 45.21 | 43.97 | 44.67 | 132,787 | -0.27(-0.60%) |
Jul 25, 2014 | 46.07 | 46.38 | 44.87 | 44.94 | 106,903 | -1.68(-3.60%) |
Jul 24, 2014 | 46.32 | 46.84 | 45.84 | 46.62 | 219,265 | +0.39(+0.84%) |
Jul 23, 2014 | 46.18 | 46.34 | 45.72 | 46.23 | 164,283 | +0.16(+0.35%) |
Jul 22, 2014 | 46.44 | 46.73 | 45.52 | 46.07 | 131,405 | -0.06(-0.13%) |
Jul 21, 2014 | 45.35 | 46.49 | 45.09 | 46.13 | 156,538 | +0.42(+0.92%) |
Jul 18, 2014 | 43.99 | 45.84 | 43.99 | 45.71 | 235,409 | +1.77(+4.03%) |
Jul 17, 2014 | 44.63 | 45.20 | 43.86 | 43.94 | 176,890 | -1.04(-2.31%) |
Jul 16, 2014 | 45.74 | 46.01 | 44.91 | 44.98 | 168,120 | -0.57(-1.25%) |
Jul 15, 2014 | 46.96 | 47.44 | 45.38 | 45.55 | 111,480 | -1.40(-2.98%) |
Jul 14, 2014 | 47.04 | 47.37 | 46.54 | 46.95 | 101,372 | +0.53(+1.14%) |
Jul 11, 2014 | 45.79 | 46.58 | 45.55 | 46.42 | 137,115 | +0.52(+1.13%) |
Jul 10, 2014 | 45.29 | 46.46 | 45.07 | 45.90 | 131,905 | -0.53(-1.14%) |
Jul 09, 2014 | 46.39 | 47.24 | 45.96 | 46.43 | 257,545 | +0.18(+0.39%) |
Jul 08, 2014 | 47.60 | 47.64 | 45.78 | 46.25 | 343,575 | -1.36(-2.86%) |
Jul 07, 2014 | 48.61 | 48.61 | 47.47 | 47.61 | 188,930 | -1.18(-2.42%) |
Jul 03, 2014 | 48.12 | 48.79 | 48.79 | 48.79 | 161,500 | +0.93(+1.94%) |
Jul 02, 2014 | 48.88 | 49.30 | 47.59 | 47.86 | 416,788 | -1.02(-2.09%) |
Jul 01, 2014 | 49.38 | 49.38 | 48.65 | 48.88 | 365,482 | -0.04(-0.08%) |
Jun 30, 2014 | 49.34 | 49.49 | 48.61 | 48.92 | 310,939 | -0.38(-0.77%) |
Jun 27, 2014 | 49.27 | 50.38 | 48.89 | 49.30 | 1,245,226 | -0.34(-0.68%) |
Jun 26, 2014 | 49.45 | 49.79 | 48.86 | 49.64 | 381,814 | +0.12(+0.24%) |
Jun 25, 2014 | 47.57 | 49.56 | 47.57 | 49.52 | 362,318 | +1.76(+3.69%) |
Jun 24, 2014 | 49.39 | 49.73 | 47.26 | 47.76 | 445,861 | -1.64(-3.32%) |
Jun 23, 2014 | 48.81 | 49.67 | 48.66 | 49.40 | 304,715 | +0.65(+1.33%) |
Jun 20, 2014 | 47.40 | 49.29 | 46.74 | 48.75 | 1,243,813 | +1.39(+2.93%) |
Jun 19, 2014 | 46.77 | 47.41 | 46.32 | 47.36 | 398,232 | +0.91(+1.96%) |
Jun 18, 2014 | 47.50 | 47.59 | 45.93 | 46.45 | 553,838 | -1.03(-2.17%) |
Jun 17, 2014 | 48.82 | 49.16 | 47.40 | 47.48 | 546,396 | -1.56(-3.18%) |
Jun 16, 2014 | 46.89 | 49.06 | 46.47 | 49.04 | 442,893 | +2.13(+4.54%) |
Jun 13, 2014 | 45.87 | 47.19 | 45.36 | 46.91 | 296,443 | +1.19(+2.60%) |
Jun 12, 2014 | 45.00 | 46.24 | 44.80 | 45.72 | 323,529 | +0.71(+1.58%) |
Jun 11, 2014 | 44.43 | 45.03 | 44.35 | 45.01 | 191,255 | +0.33(+0.74%) |
Jun 10, 2014 | 44.03 | 44.75 | 44.03 | 44.68 | 287,531 | +1.72(+4.00%) |
Jun 06, 2014 | 42.68 | 43.29 | 42.44 | 42.96 | 159,973 | +0.52(+1.23%) |
Jun 05, 2014 | 41.30 | 42.60 | 40.96 | 42.44 | 263,652 | +1.15(+2.79%) |
Jun 04, 2014 | 40.18 | 41.91 | 39.85 | 41.29 | 223,809 | +0.91(+2.25%) |
Jun 03, 2014 | 40.25 | 40.79 | 39.63 | 40.38 | 142,768 | +0.00(+0.00%) |
Jun 02, 2014 | 40.52 | 40.62 | 39.67 | 40.38 | 150,457 | -0.16(-0.39%) |
May 30, 2014 | 41.12 | 41.12 | 40.23 | 40.54 | 126,259 | -0.44(-1.07%) |
May 29, 2014 | 40.35 | 41.16 | 39.98 | 40.98 | 211,782 | +0.63(+1.56%) |
May 28, 2014 | 40.47 | 40.85 | 39.97 | 40.35 | 107,088 | -0.28(-0.69%) |
May 27, 2014 | 40.71 | 41.19 | 40.19 | 40.63 | 121,990 | +0.64(+1.60%) |
May 23, 2014 | 39.23 | 39.99 | 39.99 | 39.99 | 119,800 | +0.84(+2.15%) |
May 22, 2014 | 39.05 | 39.77 | 38.85 | 39.15 | 96,787 | +0.10(+0.26%) |
May 21, 2014 | 38.92 | 39.36 | 38.50 | 39.05 | 124,621 | +0.22(+0.57%) |
May 20, 2014 | 39.66 | 40.00 | 38.40 | 38.83 | 197,662 | -1.10(-2.75%) |
May 19, 2014 | 38.77 | 39.96 | 38.49 | 39.93 | 199,588 | +1.04(+2.67%) |
May 16, 2014 | 38.56 | 38.96 | 38.03 | 38.89 | 92,716 | +0.33(+0.86%) |
May 15, 2014 | 38.56 | 38.71 | 37.59 | 38.56 | 171,255 | -0.32(-0.82%) |
May 14, 2014 | 38.80 | 39.60 | 38.12 | 38.88 | 270,625 | +0.29(+0.75%) |
May 13, 2014 | 38.83 | 39.08 | 38.02 | 38.59 | 333,822 | -0.18(-0.46%) |
May 12, 2014 | 36.74 | 38.97 | 36.74 | 38.77 | 225,474 | +2.15(+5.87%) |
May 09, 2014 | 34.63 | 36.67 | 33.86 | 36.62 | 377,209 | +1.46(+4.15%) |
May 08, 2014 | 35.41 | 36.99 | 34.89 | 35.16 | 516,465 | -0.58(-1.62%) |
May 07, 2014 | 37.93 | 38.23 | 35.29 | 35.74 | 551,446 | -2.18(-5.75%) |
May 06, 2014 | 37.97 | 38.30 | 37.62 | 37.92 | 182,224 | -0.32(-0.84%) |
May 05, 2014 | 37.32 | 38.38 | 36.76 | 38.24 | 171,364 | +0.50(+1.32%) |
May 02, 2014 | 37.71 | 38.08 | 37.28 | 37.74 | 169,427 | +0.29(+0.77%) |