Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.99 | 44.06 | 43.04 | 43.29 | 476,583 | -0.97(-2.20%) |
Jul 30, 2014 | 44.19 | 44.35 | 43.48 | 44.26 | 352,121 | -0.31(-0.70%) |
Jul 29, 2014 | 44.65 | 45.17 | 44.14 | 44.58 | 736,764 | +0.01(+0.02%) |
Jul 28, 2014 | 44.15 | 44.71 | 44.00 | 44.57 | 448,938 | +0.41(+0.92%) |
Jul 25, 2014 | 43.04 | 44.64 | 43.00 | 44.16 | 564,831 | +1.05(+2.43%) |
Jul 24, 2014 | 43.21 | 43.40 | 42.95 | 43.11 | 301,512 | -0.30(-0.69%) |
Jul 23, 2014 | 43.42 | 44.14 | 43.31 | 43.41 | 416,174 | +0.15(+0.34%) |
Jul 22, 2014 | 43.40 | 43.73 | 43.01 | 43.27 | 325,507 | -0.18(-0.41%) |
Jul 21, 2014 | 43.25 | 43.52 | 42.58 | 43.44 | 322,483 | +0.28(+0.64%) |
Jul 18, 2014 | 42.86 | 43.31 | 42.50 | 43.17 | 684,399 | -0.09(-0.21%) |
Jul 17, 2014 | 43.12 | 43.66 | 42.75 | 43.26 | 798,197 | +0.52(+1.22%) |
Jul 16, 2014 | 42.34 | 42.88 | 41.97 | 42.74 | 600,814 | +0.80(+1.90%) |
Jul 15, 2014 | 43.37 | 43.80 | 41.80 | 41.94 | 1,213,203 | -1.52(-3.49%) |
Jul 14, 2014 | 43.53 | 43.80 | 42.98 | 43.46 | 911,160 | -1.09(-2.44%) |
Jul 11, 2014 | 44.77 | 45.70 | 44.25 | 44.55 | 1,011,973 | -0.15(-0.33%) |
Jul 10, 2014 | 45.85 | 46.28 | 44.61 | 44.69 | 1,514,583 | -0.25(-0.56%) |
Jul 09, 2014 | 44.45 | 45.14 | 44.45 | 44.94 | 906,276 | +0.83(+1.89%) |
Jul 08, 2014 | 43.42 | 44.16 | 43.09 | 44.11 | 719,292 | +0.94(+2.18%) |
Jul 07, 2014 | 43.07 | 43.63 | 42.67 | 43.17 | 475,904 | -0.18(-0.42%) |
Jul 03, 2014 | 43.36 | 43.35 | 43.35 | 43.35 | 267,793 | -0.29(-0.67%) |
Jul 02, 2014 | 43.82 | 44.34 | 43.28 | 43.64 | 595,140 | +0.60(+1.39%) |
Jul 01, 2014 | 44.31 | 44.48 | 42.91 | 43.04 | 621,082 | -0.85(-1.94%) |
Jun 30, 2014 | 42.82 | 43.93 | 42.36 | 43.89 | 576,591 | +0.80(+1.85%) |
Jun 27, 2014 | 42.89 | 43.22 | 42.55 | 43.10 | 363,628 | +0.18(+0.41%) |
Jun 26, 2014 | 42.04 | 43.11 | 41.84 | 42.92 | 576,933 | +0.67(+1.58%) |
Jun 25, 2014 | 42.10 | 42.91 | 41.97 | 42.26 | 402,577 | +0.05(+0.11%) |
Jun 24, 2014 | 43.14 | 43.20 | 42.16 | 42.21 | 618,869 | -0.60(-1.39%) |
Jun 23, 2014 | 42.23 | 42.91 | 42.09 | 42.81 | 478,272 | +0.54(+1.29%) |
Jun 20, 2014 | 42.13 | 42.74 | 41.87 | 42.26 | 825,326 | -0.20(-0.47%) |
Jun 19, 2014 | 40.53 | 42.56 | 40.34 | 42.46 | 1,440,104 | +2.65(+6.65%) |
Jun 18, 2014 | 38.91 | 39.82 | 38.69 | 39.81 | 709,896 | +1.12(+2.89%) |
Jun 17, 2014 | 37.94 | 38.80 | 37.82 | 38.70 | 477,196 | +0.37(+0.96%) |
Jun 16, 2014 | 38.67 | 38.83 | 37.93 | 38.33 | 602,297 | -0.26(-0.67%) |
Jun 13, 2014 | 38.25 | 38.83 | 37.79 | 38.59 | 765,244 | +0.27(+0.70%) |
Jun 12, 2014 | 36.97 | 38.46 | 36.97 | 38.32 | 836,311 | +1.49(+4.05%) |
Jun 11, 2014 | 35.98 | 36.86 | 35.81 | 36.83 | 775,619 | +0.94(+2.62%) |
Jun 10, 2014 | 35.58 | 35.90 | 35.46 | 35.89 | 352,600 | +0.67(+1.91%) |
Jun 06, 2014 | 35.88 | 35.88 | 35.00 | 35.22 | 335,496 | -0.59(-1.65%) |
Jun 05, 2014 | 35.91 | 36.06 | 35.38 | 35.81 | 357,917 | +0.31(+0.88%) |
Jun 04, 2014 | 35.16 | 35.63 | 34.78 | 35.50 | 440,431 | +0.34(+0.97%) |
Jun 03, 2014 | 34.83 | 35.24 | 34.52 | 35.15 | 407,073 | +0.36(+1.02%) |
Jun 02, 2014 | 34.94 | 35.05 | 34.65 | 34.80 | 387,673 | -0.51(-1.44%) |
May 30, 2014 | 35.06 | 35.34 | 34.46 | 35.31 | 634,274 | +0.29(+0.82%) |
May 29, 2014 | 34.58 | 35.76 | 34.35 | 35.02 | 540,762 | +0.33(+0.96%) |
May 28, 2014 | 34.90 | 35.09 | 34.44 | 34.68 | 650,365 | -0.44(-1.25%) |
May 27, 2014 | 36.16 | 36.31 | 34.95 | 35.12 | 838,394 | -1.73(-4.69%) |
May 23, 2014 | 37.04 | 36.85 | 36.85 | 36.85 | 297,643 | -0.48(-1.28%) |
May 22, 2014 | 37.11 | 37.62 | 37.07 | 37.33 | 270,024 | +0.46(+1.23%) |
May 21, 2014 | 37.07 | 37.14 | 36.62 | 36.88 | 331,651 | -0.43(-1.16%) |
May 20, 2014 | 36.37 | 37.45 | 36.25 | 37.31 | 692,629 | +0.71(+1.95%) |
May 19, 2014 | 36.80 | 37.10 | 36.34 | 36.60 | 245,528 | +0.05(+0.12%) |
May 16, 2014 | 37.06 | 37.06 | 36.53 | 36.55 | 410,378 | -0.52(-1.41%) |
May 15, 2014 | 37.10 | 37.23 | 36.58 | 37.07 | 389,461 | -0.17(-0.45%) |
May 14, 2014 | 36.99 | 37.36 | 36.68 | 37.24 | 541,350 | +0.74(+2.04%) |
May 13, 2014 | 37.19 | 37.57 | 36.44 | 36.50 | 865,762 | -0.72(-1.94%) |
May 12, 2014 | 37.70 | 37.95 | 37.10 | 37.22 | 683,866 | -0.02(-0.04%) |
May 09, 2014 | 37.45 | 37.85 | 37.00 | 37.23 | 437,560 | -0.20(-0.55%) |
May 08, 2014 | 36.72 | 37.72 | 36.65 | 37.44 | 527,732 | +0.60(+1.63%) |
May 07, 2014 | 37.44 | 37.60 | 36.54 | 36.84 | 672,357 | -0.82(-2.18%) |
May 06, 2014 | 37.06 | 37.73 | 37.03 | 37.66 | 880,117 | +0.66(+1.78%) |
May 05, 2014 | 37.40 | 37.42 | 36.62 | 37.00 | 428,633 | +0.05(+0.14%) |
May 02, 2014 | 36.17 | 36.98 | 35.84 | 36.95 | 653,379 | +0.92(+2.55%) |