Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.36 | 45.51 | 44.67 | 44.71 | 4,940,469 | -0.88(-1.93%) |
Jul 30, 2014 | 46.27 | 46.71 | 45.21 | 45.59 | 3,916,675 | -0.63(-1.37%) |
Jul 29, 2014 | 46.71 | 46.92 | 46.22 | 46.22 | 3,375,456 | -0.63(-1.34%) |
Jul 28, 2014 | 46.10 | 46.97 | 46.10 | 46.85 | 2,732,892 | +0.67(+1.46%) |
Jul 25, 2014 | 46.72 | 46.72 | 46.11 | 46.18 | 1,666,973 | -0.32(-0.68%) |
Jul 24, 2014 | 46.12 | 46.67 | 46.12 | 46.49 | 1,820,513 | +0.09(+0.19%) |
Jul 23, 2014 | 46.17 | 46.46 | 46.06 | 46.41 | 1,987,535 | +0.18(+0.39%) |
Jul 22, 2014 | 46.49 | 46.50 | 46.16 | 46.23 | 2,557,759 | -0.05(-0.11%) |
Jul 21, 2014 | 46.11 | 46.49 | 46.09 | 46.28 | 2,367,044 | -0.09(-0.20%) |
Jul 18, 2014 | 45.90 | 46.47 | 45.59 | 46.38 | 2,801,804 | +0.67(+1.48%) |
Jul 17, 2014 | 46.06 | 46.19 | 45.69 | 45.70 | 3,045,301 | -0.42(-0.90%) |
Jul 16, 2014 | 46.10 | 46.16 | 45.64 | 46.12 | 1,971,546 | +0.17(+0.36%) |
Jul 15, 2014 | 45.51 | 46.00 | 45.48 | 45.95 | 3,640,715 | +0.41(+0.90%) |
Jul 14, 2014 | 46.08 | 46.10 | 45.53 | 45.54 | 2,428,205 | -0.40(-0.86%) |
Jul 11, 2014 | 46.14 | 46.25 | 45.89 | 45.94 | 1,902,768 | -0.32(-0.69%) |
Jul 10, 2014 | 45.68 | 46.27 | 45.61 | 46.26 | 3,314,930 | +0.52(+1.13%) |
Jul 09, 2014 | 45.77 | 45.86 | 45.41 | 45.74 | 2,611,945 | +0.03(+0.07%) |
Jul 08, 2014 | 45.44 | 45.75 | 45.40 | 45.71 | 4,087,911 | +0.19(+0.42%) |
Jul 07, 2014 | 45.28 | 45.81 | 45.20 | 45.52 | 4,186,962 | +0.13(+0.29%) |
Jul 03, 2014 | 45.78 | 45.38 | 45.38 | 45.38 | 3,939,397 | -0.65(-1.41%) |
Jul 02, 2014 | 46.92 | 46.93 | 45.79 | 46.03 | 5,470,366 | -1.00(-2.14%) |
Jul 01, 2014 | 47.28 | 47.34 | 46.69 | 47.04 | 4,862,699 | -0.24(-0.50%) |
Jun 30, 2014 | 46.76 | 47.39 | 46.61 | 47.27 | 4,885,022 | +0.46(+0.99%) |
Jun 27, 2014 | 46.87 | 47.00 | 46.57 | 46.81 | 5,153,061 | -0.20(-0.44%) |
Jun 26, 2014 | 46.34 | 47.04 | 46.20 | 47.02 | 10,414,922 | +0.91(+1.96%) |
Jun 25, 2014 | 46.27 | 46.35 | 45.94 | 46.11 | 7,499,102 | -0.38(-0.82%) |
Jun 24, 2014 | 46.23 | 46.66 | 46.22 | 46.49 | 2,726,387 | +0.20(+0.43%) |
Jun 23, 2014 | 46.69 | 46.85 | 46.08 | 46.30 | 3,308,907 | -0.22(-0.48%) |
Jun 20, 2014 | 46.91 | 47.20 | 46.47 | 46.52 | 5,956,761 | -0.41(-0.87%) |
Jun 19, 2014 | 46.38 | 47.12 | 46.33 | 46.93 | 5,984,321 | +0.69(+1.50%) |
Jun 18, 2014 | 45.26 | 46.25 | 45.19 | 46.24 | 4,460,549 | +0.97(+2.15%) |
Jun 17, 2014 | 45.19 | 45.38 | 45.02 | 45.26 | 3,902,950 | -0.01(-0.03%) |
Jun 16, 2014 | 45.19 | 45.83 | 45.11 | 45.28 | 3,867,789 | +0.04(+0.09%) |
Jun 13, 2014 | 44.95 | 45.34 | 44.69 | 45.24 | 4,072,230 | +0.27(+0.60%) |
Jun 12, 2014 | 44.68 | 45.13 | 44.33 | 44.97 | 2,914,765 | +0.21(+0.47%) |
Jun 11, 2014 | 45.24 | 45.39 | 44.74 | 44.76 | 3,035,755 | -0.61(-1.34%) |
Jun 10, 2014 | 45.37 | 45.65 | 45.23 | 45.36 | 2,854,646 | -0.81(-1.75%) |
Jun 06, 2014 | 46.53 | 46.67 | 46.09 | 46.17 | 2,450,593 | -0.25(-0.54%) |
Jun 05, 2014 | 46.20 | 46.55 | 46.13 | 46.42 | 3,426,793 | +0.12(+0.26%) |
Jun 04, 2014 | 45.98 | 46.34 | 45.89 | 46.30 | 3,065,460 | +0.12(+0.26%) |
Jun 03, 2014 | 45.95 | 46.28 | 45.91 | 46.18 | 3,859,508 | +0.18(+0.39%) |
Jun 02, 2014 | 45.61 | 46.12 | 45.44 | 46.00 | 3,103,438 | +0.42(+0.93%) |
May 30, 2014 | 45.34 | 45.60 | 45.09 | 45.58 | 3,818,451 | +0.29(+0.64%) |
May 29, 2014 | 45.22 | 45.35 | 45.07 | 45.29 | 4,511,072 | +0.11(+0.25%) |
May 28, 2014 | 45.51 | 45.60 | 45.11 | 45.18 | 5,566,547 | -0.31(-0.68%) |
May 27, 2014 | 45.69 | 45.87 | 45.27 | 45.49 | 3,687,202 | +0.07(+0.14%) |
May 23, 2014 | 45.83 | 45.42 | 45.42 | 45.42 | 3,643,652 | -0.38(-0.83%) |
May 22, 2014 | 45.32 | 45.95 | 45.19 | 45.80 | 1,494,109 | +0.62(+1.36%) |
May 21, 2014 | 45.28 | 45.38 | 45.03 | 45.19 | 2,230,722 | +0.03(+0.06%) |
May 20, 2014 | 45.33 | 45.64 | 45.02 | 45.16 | 2,956,567 | -0.08(-0.17%) |
May 19, 2014 | 46.01 | 46.04 | 45.21 | 45.24 | 3,133,793 | -0.85(-1.83%) |
May 16, 2014 | 45.91 | 46.11 | 45.73 | 46.09 | 2,309,023 | +0.16(+0.36%) |
May 15, 2014 | 46.28 | 46.37 | 45.85 | 45.92 | 1,998,701 | -0.32(-0.69%) |
May 14, 2014 | 45.82 | 46.52 | 45.82 | 46.24 | 3,160,804 | +0.50(+1.10%) |
May 13, 2014 | 45.55 | 45.86 | 45.40 | 45.74 | 3,058,000 | +0.31(+0.68%) |
May 12, 2014 | 45.90 | 45.92 | 45.41 | 45.43 | 2,900,525 | -0.35(-0.76%) |
May 09, 2014 | 46.58 | 46.71 | 45.71 | 45.78 | 2,540,630 | -0.80(-1.72%) |
May 08, 2014 | 47.23 | 47.43 | 46.44 | 46.58 | 2,174,966 | -0.74(-1.56%) |
May 07, 2014 | 46.60 | 47.34 | 46.53 | 47.32 | 2,964,612 | +1.03(+2.22%) |
May 06, 2014 | 46.50 | 46.63 | 46.18 | 46.29 | 2,804,976 | -0.34(-0.73%) |
May 05, 2014 | 46.33 | 46.70 | 46.26 | 46.63 | 2,403,745 | +0.20(+0.42%) |
May 02, 2014 | 47.27 | 47.34 | 46.18 | 46.43 | 2,909,906 | -1.06(-2.24%) |