Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.36 | 43.81 | 42.49 | 43.51 | 1,068,824 | -0.33(-0.75%) |
Jul 30, 2014 | 44.03 | 44.09 | 43.53 | 43.84 | 399,590 | -0.05(-0.11%) |
Jul 29, 2014 | 44.10 | 44.17 | 43.71 | 43.89 | 1,154,600 | -0.21(-0.47%) |
Jul 28, 2014 | 44.59 | 44.59 | 43.80 | 44.10 | 916,080 | -0.48(-1.07%) |
Jul 25, 2014 | 45.19 | 45.39 | 44.56 | 44.58 | 539,041 | -0.72(-1.59%) |
Jul 24, 2014 | 45.77 | 45.87 | 44.93 | 45.30 | 1,128,806 | -0.48(-1.05%) |
Jul 23, 2014 | 45.59 | 45.80 | 45.26 | 45.77 | 879,662 | +0.28(+0.61%) |
Jul 22, 2014 | 45.18 | 45.77 | 45.18 | 45.50 | 343,283 | +0.51(+1.13%) |
Jul 21, 2014 | 45.62 | 45.63 | 44.61 | 44.99 | 422,000 | -0.74(-1.61%) |
Jul 18, 2014 | 43.95 | 45.94 | 43.61 | 45.73 | 1,057,653 | +1.83(+4.16%) |
Jul 17, 2014 | 44.52 | 44.53 | 43.76 | 43.90 | 573,639 | -0.72(-1.61%) |
Jul 16, 2014 | 44.87 | 44.94 | 44.14 | 44.62 | 418,179 | +0.07(+0.16%) |
Jul 15, 2014 | 44.47 | 44.86 | 44.13 | 44.55 | 333,453 | +0.18(+0.40%) |
Jul 14, 2014 | 44.86 | 45.43 | 44.35 | 44.37 | 449,712 | -0.39(-0.87%) |
Jul 11, 2014 | 44.56 | 44.86 | 44.16 | 44.76 | 239,925 | +0.17(+0.38%) |
Jul 10, 2014 | 44.17 | 44.88 | 43.90 | 44.59 | 503,136 | -0.24(-0.53%) |
Jul 09, 2014 | 44.13 | 44.91 | 43.85 | 44.83 | 763,516 | +0.77(+1.74%) |
Jul 08, 2014 | 44.68 | 44.91 | 43.77 | 44.06 | 770,091 | -0.81(-1.80%) |
Jul 07, 2014 | 46.14 | 46.36 | 44.67 | 44.87 | 638,510 | -1.29(-2.79%) |
Jul 03, 2014 | 45.93 | 46.15 | 46.15 | 46.15 | 171,667 | +0.28(+0.61%) |
Jul 02, 2014 | 46.50 | 46.69 | 45.71 | 45.87 | 232,897 | -0.58(-1.25%) |
Jul 01, 2014 | 45.82 | 46.53 | 45.57 | 46.45 | 812,427 | +0.78(+1.70%) |
Jun 30, 2014 | 45.44 | 45.92 | 45.18 | 45.68 | 432,309 | +0.31(+0.68%) |
Jun 27, 2014 | 45.69 | 45.69 | 45.13 | 45.37 | 360,812 | -0.49(-1.07%) |
Jun 26, 2014 | 45.69 | 45.88 | 44.90 | 45.85 | 359,988 | +0.06(+0.13%) |
Jun 25, 2014 | 44.96 | 45.86 | 44.78 | 45.79 | 538,468 | +0.98(+2.18%) |
Jun 24, 2014 | 46.49 | 46.61 | 44.75 | 44.82 | 793,992 | -0.54(-1.19%) |
Jun 23, 2014 | 45.37 | 45.48 | 45.08 | 45.36 | 763,779 | +0.06(+0.13%) |
Jun 20, 2014 | 45.53 | 45.54 | 45.19 | 45.30 | 286,603 | +0.00(+0.00%) |
Jun 19, 2014 | 45.13 | 45.55 | 44.96 | 45.30 | 368,514 | +0.12(+0.26%) |
Jun 18, 2014 | 45.20 | 45.25 | 44.60 | 45.18 | 562,846 | -0.04(-0.09%) |
Jun 17, 2014 | 44.52 | 45.35 | 44.40 | 45.22 | 454,017 | +0.43(+0.96%) |
Jun 16, 2014 | 45.03 | 45.24 | 44.60 | 44.79 | 321,000 | -0.27(-0.60%) |
Jun 13, 2014 | 45.00 | 45.33 | 44.84 | 45.06 | 381,017 | +0.06(+0.13%) |
Jun 12, 2014 | 46.92 | 46.92 | 44.81 | 45.00 | 1,804,536 | -1.96(-4.18%) |
Jun 11, 2014 | 47.69 | 47.76 | 46.57 | 46.96 | 1,352,620 | -1.05(-2.18%) |
Jun 10, 2014 | 47.60 | 48.03 | 47.39 | 48.01 | 447,947 | +0.24(+0.50%) |
Jun 06, 2014 | 47.89 | 48.39 | 47.61 | 47.77 | 514,765 | -0.10(-0.21%) |
Jun 05, 2014 | 47.32 | 48.68 | 47.09 | 47.87 | 1,009,375 | +0.68(+1.44%) |
Jun 04, 2014 | 46.83 | 47.22 | 46.63 | 47.19 | 538,874 | +0.20(+0.42%) |
Jun 03, 2014 | 47.00 | 47.52 | 46.77 | 46.99 | 612,709 | -0.05(-0.11%) |
Jun 02, 2014 | 47.18 | 47.40 | 46.87 | 47.04 | 664,251 | +0.03(+0.06%) |
May 30, 2014 | 46.87 | 47.37 | 46.63 | 47.01 | 613,314 | +0.03(+0.06%) |
May 29, 2014 | 46.92 | 47.06 | 46.54 | 46.98 | 801,373 | +0.28(+0.60%) |
May 28, 2014 | 46.86 | 47.09 | 46.46 | 46.70 | 605,829 | -0.20(-0.43%) |
May 27, 2014 | 46.82 | 47.13 | 46.67 | 46.90 | 383,135 | +0.20(+0.43%) |
May 23, 2014 | 45.93 | 46.70 | 46.70 | 46.70 | 509,789 | +0.69(+1.50%) |
May 22, 2014 | 46.06 | 46.27 | 45.28 | 46.01 | 530,769 | -0.16(-0.35%) |
May 21, 2014 | 45.65 | 46.79 | 45.12 | 46.17 | 783,229 | +0.31(+0.67%) |
May 20, 2014 | 45.42 | 45.92 | 44.91 | 45.86 | 1,056,381 | +0.48(+1.05%) |
May 19, 2014 | 45.03 | 45.63 | 44.91 | 45.39 | 878,566 | +0.01(+0.02%) |
May 16, 2014 | 45.25 | 45.48 | 44.82 | 45.38 | 796,487 | +0.10(+0.22%) |
May 15, 2014 | 46.61 | 46.67 | 45.04 | 45.28 | 1,302,410 | -1.19(-2.55%) |
May 14, 2014 | 47.04 | 47.19 | 46.38 | 46.46 | 518,768 | -0.42(-0.89%) |
May 13, 2014 | 47.51 | 47.76 | 46.86 | 46.88 | 857,490 | -0.51(-1.07%) |
May 12, 2014 | 47.10 | 47.87 | 46.97 | 47.39 | 892,687 | +0.54(+1.15%) |
May 09, 2014 | 46.82 | 47.21 | 46.26 | 46.85 | 694,964 | -0.14(-0.30%) |
May 08, 2014 | 47.69 | 47.95 | 46.74 | 46.99 | 1,292,837 | -0.91(-1.89%) |
May 07, 2014 | 45.48 | 48.21 | 45.38 | 47.90 | 1,940,144 | +2.58(+5.70%) |
May 06, 2014 | 43.48 | 46.33 | 43.08 | 45.32 | 2,060,914 | +1.84(+4.22%) |
May 05, 2014 | 43.64 | 44.16 | 43.13 | 43.48 | 1,256,361 | -0.23(-0.52%) |
May 02, 2014 | 42.60 | 43.95 | 42.55 | 43.71 | 2,083,258 | +1.08(+2.53%) |