Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.67 | 47.99 | 47.31 | 47.35 | 4,886,793 | -0.60(-1.26%) |
Jul 30, 2014 | 48.60 | 48.71 | 47.65 | 47.96 | 4,238,081 | -0.61(-1.26%) |
Jul 29, 2014 | 48.84 | 48.89 | 48.42 | 48.57 | 3,406,539 | -0.27(-0.55%) |
Jul 28, 2014 | 48.13 | 48.89 | 48.07 | 48.84 | 4,998,109 | +0.77(+1.61%) |
Jul 25, 2014 | 48.48 | 48.70 | 47.99 | 48.06 | 3,264,474 | -0.54(-1.11%) |
Jul 24, 2014 | 48.25 | 48.78 | 48.22 | 48.60 | 3,413,447 | +0.41(+0.86%) |
Jul 23, 2014 | 48.11 | 48.25 | 47.99 | 48.19 | 2,554,212 | +0.07(+0.15%) |
Jul 22, 2014 | 48.20 | 48.28 | 48.02 | 48.11 | 3,071,642 | -0.05(-0.10%) |
Jul 21, 2014 | 47.87 | 48.32 | 47.81 | 48.16 | 3,106,742 | +0.16(+0.34%) |
Jul 18, 2014 | 47.66 | 48.04 | 47.33 | 47.99 | 3,967,871 | +0.49(+1.04%) |
Jul 17, 2014 | 47.73 | 47.81 | 47.33 | 47.50 | 4,581,767 | -0.04(-0.08%) |
Jul 16, 2014 | 47.33 | 47.58 | 47.07 | 47.54 | 2,885,262 | +0.26(+0.54%) |
Jul 15, 2014 | 47.02 | 47.53 | 47.02 | 47.29 | 3,433,023 | +0.32(+0.68%) |
Jul 14, 2014 | 47.40 | 47.48 | 46.95 | 46.96 | 3,592,310 | -0.41(-0.86%) |
Jul 11, 2014 | 47.59 | 47.72 | 47.34 | 47.37 | 2,837,947 | -0.15(-0.32%) |
Jul 10, 2014 | 47.29 | 47.75 | 47.29 | 47.52 | 3,049,145 | +0.18(+0.39%) |
Jul 09, 2014 | 47.38 | 47.61 | 47.07 | 47.34 | 3,036,678 | -0.14(-0.29%) |
Jul 08, 2014 | 47.08 | 47.74 | 47.03 | 47.48 | 4,840,386 | +0.49(+1.03%) |
Jul 07, 2014 | 46.77 | 47.08 | 46.70 | 46.99 | 4,783,100 | +0.12(+0.27%) |
Jul 03, 2014 | 47.23 | 46.87 | 46.87 | 46.87 | 5,326,178 | -0.54(-1.15%) |
Jul 02, 2014 | 48.25 | 48.28 | 47.18 | 47.41 | 6,878,679 | -0.93(-1.91%) |
Jul 01, 2014 | 48.71 | 48.74 | 48.26 | 48.34 | 3,044,552 | -0.37(-0.75%) |
Jun 30, 2014 | 48.43 | 48.84 | 48.27 | 48.70 | 4,348,047 | +0.32(+0.66%) |
Jun 27, 2014 | 47.85 | 48.50 | 47.74 | 48.38 | 3,311,213 | +0.35(+0.72%) |
Jun 26, 2014 | 47.86 | 48.06 | 47.76 | 48.03 | 3,441,137 | +0.09(+0.18%) |
Jun 25, 2014 | 47.41 | 47.99 | 47.34 | 47.95 | 4,544,501 | +0.45(+0.94%) |
Jun 24, 2014 | 47.52 | 47.64 | 47.39 | 47.50 | 3,580,459 | +0.01(+0.01%) |
Jun 23, 2014 | 47.52 | 47.60 | 47.15 | 47.50 | 3,850,439 | +0.02(+0.04%) |
Jun 20, 2014 | 48.10 | 48.13 | 47.41 | 47.48 | 6,096,855 | -0.60(-1.24%) |
Jun 19, 2014 | 47.58 | 48.19 | 46.85 | 48.07 | 7,436,400 | +0.54(+1.13%) |
Jun 18, 2014 | 46.40 | 47.55 | 46.33 | 47.54 | 5,251,608 | +1.12(+2.40%) |
Jun 17, 2014 | 46.50 | 46.54 | 46.12 | 46.42 | 3,542,773 | -0.27(-0.58%) |
Jun 16, 2014 | 46.68 | 47.15 | 46.49 | 46.69 | 4,009,030 | +0.19(+0.41%) |
Jun 13, 2014 | 46.24 | 46.60 | 45.99 | 46.50 | 3,960,333 | +0.16(+0.35%) |
Jun 12, 2014 | 45.70 | 46.44 | 45.17 | 46.33 | 6,529,699 | +0.62(+1.36%) |
Jun 11, 2014 | 46.21 | 46.34 | 45.68 | 45.71 | 5,414,321 | -0.58(-1.25%) |
Jun 10, 2014 | 46.41 | 46.64 | 46.24 | 46.29 | 3,598,313 | -0.54(-1.16%) |
Jun 06, 2014 | 47.08 | 47.23 | 46.77 | 46.83 | 3,267,779 | -0.26(-0.54%) |
Jun 05, 2014 | 46.52 | 47.17 | 46.47 | 47.09 | 3,766,976 | +0.47(+1.01%) |
Jun 04, 2014 | 46.35 | 46.64 | 46.22 | 46.62 | 3,043,880 | +0.20(+0.44%) |
Jun 03, 2014 | 46.50 | 46.54 | 46.13 | 46.41 | 3,686,958 | -0.10(-0.21%) |
Jun 02, 2014 | 46.58 | 46.71 | 46.35 | 46.51 | 2,923,388 | -0.15(-0.32%) |
May 30, 2014 | 46.44 | 46.68 | 46.22 | 46.66 | 3,855,048 | +0.10(+0.21%) |
May 29, 2014 | 46.54 | 46.60 | 46.20 | 46.56 | 2,765,137 | +0.11(+0.24%) |
May 28, 2014 | 46.27 | 46.56 | 46.25 | 46.45 | 3,397,140 | +0.20(+0.43%) |
May 27, 2014 | 46.65 | 46.78 | 46.24 | 46.26 | 3,502,227 | +0.12(+0.26%) |
May 23, 2014 | 46.25 | 46.14 | 46.14 | 46.14 | 2,320,425 | -0.16(-0.34%) |
May 22, 2014 | 45.96 | 46.37 | 45.96 | 46.29 | 1,879,570 | +0.39(+0.84%) |
May 21, 2014 | 46.12 | 46.21 | 45.81 | 45.91 | 2,871,858 | -0.11(-0.23%) |
May 20, 2014 | 46.21 | 46.48 | 45.78 | 46.01 | 4,046,095 | -0.14(-0.30%) |
May 19, 2014 | 46.78 | 46.86 | 45.92 | 46.15 | 5,315,919 | -0.69(-1.47%) |
May 16, 2014 | 46.82 | 47.02 | 46.65 | 46.84 | 3,082,109 | -0.02(-0.04%) |
May 15, 2014 | 46.88 | 47.40 | 46.82 | 46.86 | 4,064,246 | +0.07(+0.15%) |
May 14, 2014 | 46.70 | 47.09 | 46.51 | 46.79 | 3,927,906 | +0.22(+0.47%) |
May 13, 2014 | 46.77 | 46.90 | 46.46 | 46.57 | 4,800,028 | -0.03(-0.06%) |
May 12, 2014 | 46.89 | 46.97 | 46.47 | 46.60 | 5,570,917 | -0.14(-0.31%) |
May 09, 2014 | 47.28 | 47.42 | 46.65 | 46.74 | 5,873,258 | -0.56(-1.18%) |
May 08, 2014 | 47.90 | 47.90 | 47.14 | 47.30 | 4,632,988 | -0.64(-1.33%) |
May 07, 2014 | 47.48 | 47.99 | 47.34 | 47.93 | 3,881,058 | +0.49(+1.03%) |
May 06, 2014 | 47.57 | 47.77 | 47.31 | 47.45 | 4,277,814 | -0.29(-0.61%) |
May 05, 2014 | 47.31 | 47.79 | 47.25 | 47.74 | 4,276,445 | +0.43(+0.91%) |
May 02, 2014 | 48.21 | 48.21 | 47.06 | 47.31 | 6,937,978 | -1.12(-2.31%) |