Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.91 | 43.91 | 43.60 | 43.60 | 733 | -0.75(-1.69%) |
Jul 30, 2014 | 43.70 | 44.35 | 43.70 | 44.35 | 786 | +0.02(+0.04%) |
Jul 29, 2014 | 44.37 | 44.88 | 44.33 | 44.33 | 3,604 | -0.09(-0.20%) |
Jul 28, 2014 | 44.34 | 44.81 | 44.34 | 44.42 | 688 | -0.13(-0.29%) |
Jul 25, 2014 | 44.73 | 44.75 | 44.55 | 44.55 | 5,591 | -0.23(-0.50%) |
Jul 24, 2014 | 44.78 | 44.78 | 44.78 | 44.78 | 2,064 | -0.62(-1.38%) |
Jul 22, 2014 | 45.40 | 45.40 | 45.40 | 50 | -0.05(-0.12%) | |
Jul 21, 2014 | 45.45 | 45.45 | 45.45 | 45.45 | 1,700 | -0.61(-1.33%) |
Jul 18, 2014 | 46.07 | 46.07 | 46.07 | 46.07 | 587 | +0.14(+0.30%) |
Jul 17, 2014 | 46.27 | 46.27 | 45.93 | 45.93 | 4,137 | +1.15(+2.56%) |
Jul 16, 2014 | 45.40 | 45.40 | 44.78 | 44.78 | 3,680 | -1.02(-2.23%) |
Jul 15, 2014 | 46.20 | 46.21 | 45.80 | 45.80 | 6,146 | -1.19(-2.52%) |
Jul 14, 2014 | 47.00 | 47.46 | 46.98 | 46.98 | 2,831 | -0.41(-0.88%) |
Jul 11, 2014 | 46.21 | 47.40 | 46.21 | 47.40 | 3,759 | +1.77(+3.88%) |
Jul 10, 2014 | 46.07 | 46.07 | 45.63 | 45.63 | 788 | +0.17(+0.37%) |
Jul 09, 2014 | 45.70 | 45.77 | 45.43 | 45.46 | 3,757 | -0.29(-0.63%) |
Jul 08, 2014 | 45.75 | 45.75 | 45.75 | 45.75 | 610 | +0.02(+0.04%) |
Jul 07, 2014 | 45.69 | 46.30 | 45.68 | 45.73 | 3,528 | -0.51(-1.10%) |
Jul 03, 2014 | 46.24 | 46.24 | 46.24 | 0 | +1.85(+4.16%) | |
Jul 02, 2014 | 44.81 | 44.81 | 44.39 | 44.39 | 8,898 | -0.78(-1.73%) |
Jul 01, 2014 | 45.23 | 45.23 | 45.17 | 45.17 | 3,274 | -0.01(-0.02%) |
Jun 30, 2014 | 44.72 | 45.18 | 44.72 | 45.18 | 1,485 | +0.55(+1.23%) |
Jun 27, 2014 | 44.70 | 44.90 | 44.63 | 44.63 | 3,313 | +0.33(+0.74%) |
Jun 26, 2014 | 44.30 | 44.30 | 44.30 | 44.30 | 411 | -0.50(-1.12%) |
Jun 24, 2014 | 44.80 | 44.80 | 44.80 | 395 | -1.01(-2.20%) | |
Jun 23, 2014 | 45.81 | 45.81 | 45.81 | 45.81 | 678 | +0.05(+0.10%) |
Jun 20, 2014 | 45.94 | 46.37 | 45.76 | 45.76 | 5,906 | +0.30(+0.66%) |
Jun 19, 2014 | 46.12 | 46.12 | 45.46 | 45.46 | 4,760 | +0.46(+1.03%) |
Jun 18, 2014 | 45.00 | 45.00 | 44.80 | 45.00 | 17,692 | -0.07(-0.15%) |
Jun 17, 2014 | 44.51 | 45.07 | 44.51 | 45.07 | 4,005 | +0.72(+1.61%) |
Jun 16, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 430 | -0.60(-1.32%) |
Jun 13, 2014 | 44.63 | 44.95 | 44.63 | 44.95 | 9,090 | +0.41(+0.91%) |
Jun 12, 2014 | 44.57 | 45.11 | 44.54 | 44.54 | 1,425 | +0.15(+0.35%) |
Jun 11, 2014 | 44.15 | 44.39 | 44.15 | 44.39 | 2,401 | +0.22(+0.49%) |
Jun 10, 2014 | 43.65 | 44.17 | 43.65 | 44.17 | 1,078 | +0.62(+1.42%) |
Jun 06, 2014 | 44.20 | 44.20 | 43.55 | 43.55 | 1,211 | -0.68(-1.54%) |
Jun 05, 2014 | 44.75 | 44.75 | 44.23 | 44.23 | 1,913 | -0.42(-0.94%) |
Jun 04, 2014 | 44.65 | 44.65 | 44.65 | 44.65 | 295 | +0.30(+0.68%) |
Jun 03, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 892 | -0.15(-0.34%) |
Jun 02, 2014 | 44.50 | 44.50 | 44.50 | 44.50 | 110 | -0.55(-1.22%) |
May 30, 2014 | 45.00 | 45.05 | 44.89 | 45.05 | 1,536 | +0.85(+1.92%) |
May 28, 2014 | 44.20 | 44.20 | 44.20 | 370 | -0.82(-1.82%) | |
May 27, 2014 | 45.02 | 45.02 | 45.02 | 45.02 | 239 | -0.23(-0.51%) |
May 23, 2014 | 45.25 | 45.25 | 45.25 | 0 | -0.25(-0.55%) | |
May 22, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | +1.04(+2.34%) |
May 21, 2014 | 44.52 | 45.29 | 44.46 | 44.46 | 2,407 | -0.61(-1.35%) |
May 20, 2014 | 45.16 | 45.16 | 45.07 | 45.07 | 543 | +0.15(+0.34%) |
May 16, 2014 | 44.92 | 44.92 | 44.92 | 44.92 | 295 | -0.08(-0.19%) |
May 15, 2014 | 44.96 | 45.00 | 44.96 | 45.00 | 3,775 | +0.58(+1.31%) |
May 14, 2014 | 45.15 | 45.15 | 44.42 | 44.42 | 675 | -0.08(-0.18%) |
May 13, 2014 | 44.98 | 44.98 | 44.50 | 44.50 | 2,579 | -0.36(-0.79%) |
May 12, 2014 | 44.86 | 44.86 | 44.86 | 44.86 | 425 | +0.85(+1.94%) |
May 09, 2014 | 44.00 | 44.00 | 44.00 | 44.00 | 2,064 | +0.64(+1.49%) |
May 07, 2014 | 43.36 | 43.36 | 43.36 | 20 | +0.19(+0.43%) | |
May 06, 2014 | 43.17 | 43.17 | 43.17 | 43.17 | 2,750 | +0.62(+1.46%) |
May 05, 2014 | 42.55 | 42.55 | 42.55 | 42.55 | 480 | +0.40(+0.95%) |