Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.00 | 46.15 | 42.87 | 43.40 | 4,398,149 | -1.87(-4.13%) |
Jul 30, 2014 | 43.64 | 46.09 | 43.35 | 45.27 | 2,239,262 | +1.77(+4.07%) |
Jul 29, 2014 | 43.32 | 43.78 | 43.20 | 43.50 | 1,321,554 | +0.27(+0.62%) |
Jul 28, 2014 | 43.60 | 43.87 | 43.20 | 43.23 | 926,799 | -0.37(-0.85%) |
Jul 25, 2014 | 43.56 | 44.15 | 43.32 | 43.60 | 816,158 | -0.17(-0.39%) |
Jul 24, 2014 | 43.72 | 44.59 | 43.62 | 43.77 | 1,004,246 | -0.03(-0.07%) |
Jul 23, 2014 | 43.58 | 43.88 | 43.18 | 43.80 | 1,131,905 | +0.05(+0.11%) |
Jul 22, 2014 | 43.64 | 44.15 | 43.50 | 43.75 | 524,649 | +0.18(+0.41%) |
Jul 21, 2014 | 43.60 | 43.81 | 43.37 | 43.57 | 532,027 | -0.28(-0.64%) |
Jul 18, 2014 | 43.03 | 43.92 | 42.86 | 43.85 | 721,832 | +0.76(+1.76%) |
Jul 17, 2014 | 43.61 | 43.70 | 43.00 | 43.09 | 647,183 | -0.69(-1.58%) |
Jul 16, 2014 | 44.41 | 44.41 | 43.37 | 43.78 | 1,184,937 | -0.35(-0.79%) |
Jul 15, 2014 | 44.80 | 44.98 | 43.97 | 44.13 | 1,071,933 | -0.67(-1.50%) |
Jul 14, 2014 | 45.35 | 45.46 | 44.74 | 44.80 | 988,129 | -0.26(-0.58%) |
Jul 11, 2014 | 44.88 | 45.11 | 44.63 | 45.06 | 697,245 | +0.00(+0.00%) |
Jul 10, 2014 | 44.14 | 45.23 | 44.10 | 45.06 | 1,143,856 | -0.09(-0.20%) |
Jul 09, 2014 | 45.80 | 46.01 | 44.79 | 45.15 | 988,161 | -0.50(-1.10%) |
Jul 08, 2014 | 46.28 | 46.46 | 45.45 | 45.65 | 1,551,284 | -0.81(-1.74%) |
Jul 07, 2014 | 47.85 | 47.85 | 46.42 | 46.46 | 841,907 | -1.56(-3.25%) |
Jul 03, 2014 | 47.07 | 48.02 | 48.02 | 48.02 | 568,600 | +1.05(+2.24%) |
Jul 02, 2014 | 47.10 | 47.46 | 46.70 | 46.97 | 1,036,753 | -0.19(-0.40%) |
Jul 01, 2014 | 46.92 | 47.40 | 46.27 | 47.16 | 2,478,912 | -1.58(-3.24%) |
Jun 30, 2014 | 49.52 | 49.62 | 48.67 | 48.74 | 1,700,239 | -0.78(-1.58%) |
Jun 27, 2014 | 48.87 | 49.66 | 48.87 | 49.52 | 2,440,196 | +0.45(+0.92%) |
Jun 26, 2014 | 49.65 | 50.23 | 49.05 | 49.07 | 1,277,023 | -0.59(-1.19%) |
Jun 25, 2014 | 49.02 | 49.71 | 48.95 | 49.66 | 1,128,443 | +0.62(+1.26%) |
Jun 24, 2014 | 48.72 | 49.49 | 48.55 | 49.04 | 1,266,245 | +0.10(+0.20%) |
Jun 23, 2014 | 47.00 | 48.99 | 46.97 | 48.94 | 2,801,324 | +1.99(+4.24%) |
Jun 20, 2014 | 46.56 | 47.40 | 46.56 | 46.95 | 1,829,785 | +0.68(+1.47%) |
Jun 19, 2014 | 46.28 | 46.63 | 45.87 | 46.27 | 721,306 | -0.03(-0.06%) |
Jun 18, 2014 | 46.88 | 47.05 | 46.17 | 46.30 | 965,844 | -0.58(-1.24%) |
Jun 17, 2014 | 46.40 | 47.16 | 46.32 | 46.88 | 720,140 | +0.15(+0.32%) |
Jun 16, 2014 | 46.83 | 47.06 | 46.64 | 46.73 | 1,699,283 | +0.01(+0.02%) |
Jun 13, 2014 | 47.13 | 47.21 | 46.60 | 46.72 | 1,250,819 | -0.20(-0.43%) |
Jun 12, 2014 | 47.96 | 47.96 | 46.82 | 46.92 | 1,196,237 | -0.93(-1.94%) |
Jun 11, 2014 | 46.87 | 47.86 | 46.81 | 47.85 | 1,542,005 | +0.82(+1.74%) |
Jun 10, 2014 | 46.40 | 47.07 | 45.76 | 47.03 | 2,812,920 | -1.18(-2.45%) |
Jun 06, 2014 | 49.00 | 49.10 | 48.18 | 48.21 | 1,101,961 | -0.46(-0.95%) |
Jun 05, 2014 | 48.17 | 48.75 | 47.59 | 48.67 | 1,252,893 | +0.41(+0.85%) |
Jun 04, 2014 | 48.50 | 48.79 | 48.10 | 48.26 | 886,732 | -0.45(-0.92%) |
Jun 03, 2014 | 48.85 | 49.34 | 48.48 | 48.71 | 1,085,942 | +0.02(+0.04%) |
Jun 02, 2014 | 48.94 | 49.12 | 48.31 | 48.69 | 958,678 | +0.01(+0.02%) |
May 30, 2014 | 48.15 | 48.95 | 47.50 | 48.68 | 1,673,657 | +0.48(+1.00%) |
May 29, 2014 | 50.64 | 50.91 | 48.06 | 48.20 | 4,937,000 | -2.35(-4.65%) |
May 28, 2014 | 51.13 | 51.35 | 50.35 | 50.55 | 607,618 | -0.60(-1.17%) |
May 27, 2014 | 50.95 | 51.65 | 50.67 | 51.15 | 457,198 | +0.46(+0.91%) |
May 23, 2014 | 49.82 | 50.69 | 50.69 | 50.69 | 614,700 | +0.70(+1.40%) |
May 22, 2014 | 50.95 | 50.95 | 49.91 | 49.99 | 485,950 | -0.96(-1.88%) |
May 21, 2014 | 51.23 | 51.58 | 50.70 | 50.95 | 497,061 | -0.15(-0.29%) |
May 20, 2014 | 51.94 | 52.21 | 50.69 | 51.10 | 923,727 | -1.14(-2.18%) |
May 19, 2014 | 51.88 | 52.46 | 51.53 | 52.24 | 375,898 | +0.19(+0.37%) |
May 16, 2014 | 51.86 | 52.51 | 51.45 | 52.05 | 864,496 | +0.55(+1.07%) |
May 15, 2014 | 51.18 | 52.04 | 50.34 | 51.50 | 1,059,508 | +0.18(+0.35%) |
May 14, 2014 | 52.72 | 52.82 | 51.24 | 51.32 | 935,099 | -1.42(-2.69%) |
May 13, 2014 | 53.59 | 53.79 | 52.50 | 52.74 | 904,589 | -1.02(-1.90%) |
May 12, 2014 | 52.00 | 53.89 | 52.00 | 53.76 | 912,341 | +2.14(+4.15%) |
May 09, 2014 | 51.25 | 51.87 | 50.75 | 51.62 | 1,184,082 | +0.37(+0.72%) |
May 08, 2014 | 53.35 | 53.65 | 51.22 | 51.25 | 801,760 | -2.28(-4.26%) |
May 07, 2014 | 52.75 | 53.87 | 52.32 | 53.53 | 1,269,304 | +0.83(+1.57%) |
May 06, 2014 | 53.89 | 54.10 | 52.58 | 52.70 | 921,647 | -1.59(-2.93%) |
May 05, 2014 | 54.52 | 54.87 | 53.07 | 54.29 | 702,733 | -0.71(-1.29%) |
May 02, 2014 | 54.56 | 55.38 | 54.12 | 55.00 | 1,377,649 | +0.47(+0.86%) |