Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.38 | 44.00 | 42.33 | 43.70 | 195,743 | -0.06(-0.14%) |
Jul 30, 2014 | 41.78 | 44.05 | 39.80 | 43.76 | 395,735 | +2.24(+5.39%) |
Jul 29, 2014 | 40.60 | 41.98 | 40.21 | 41.52 | 110,749 | +0.85(+2.09%) |
Jul 28, 2014 | 43.02 | 43.09 | 40.13 | 40.67 | 133,776 | -2.44(-5.66%) |
Jul 25, 2014 | 42.87 | 43.65 | 42.55 | 43.11 | 164,840 | -0.16(-0.37%) |
Jul 24, 2014 | 43.41 | 43.87 | 42.73 | 43.27 | 108,967 | +0.22(+0.51%) |
Jul 23, 2014 | 43.40 | 44.30 | 42.80 | 43.05 | 213,333 | +0.08(+0.19%) |
Jul 22, 2014 | 43.37 | 43.73 | 42.58 | 42.97 | 141,666 | -0.27(-0.62%) |
Jul 21, 2014 | 43.29 | 43.73 | 42.38 | 43.24 | 248,412 | +0.24(+0.56%) |
Jul 18, 2014 | 39.74 | 43.44 | 39.34 | 43.00 | 674,622 | +3.11(+7.80%) |
Jul 17, 2014 | 42.62 | 44.34 | 39.21 | 39.89 | 365,640 | -3.04(-7.08%) |
Jul 16, 2014 | 43.25 | 44.59 | 41.61 | 42.93 | 278,538 | +0.94(+2.24%) |
Jul 15, 2014 | 43.62 | 43.83 | 41.02 | 41.99 | 332,814 | -1.86(-4.24%) |
Jul 14, 2014 | 43.10 | 44.48 | 41.63 | 43.85 | 280,658 | +0.88(+2.05%) |
Jul 11, 2014 | 40.37 | 43.77 | 39.77 | 42.97 | 270,667 | +2.60(+6.44%) |
Jul 10, 2014 | 38.99 | 41.17 | 37.99 | 40.37 | 453,745 | +0.37(+0.92%) |
Jul 09, 2014 | 40.50 | 40.99 | 37.77 | 40.00 | 1,886,526 | -1.40(-3.38%) |
Jul 08, 2014 | 45.98 | 45.98 | 40.57 | 41.40 | 511,383 | -5.46(-11.65%) |
Jul 07, 2014 | 50.35 | 50.35 | 46.74 | 46.86 | 148,288 | -3.45(-6.86%) |
Jul 03, 2014 | 49.98 | 50.31 | 50.31 | 50.31 | 40,000 | +0.74(+1.49%) |
Jul 02, 2014 | 47.99 | 49.74 | 47.52 | 49.57 | 75,334 | +1.67(+3.49%) |
Jul 01, 2014 | 45.35 | 48.48 | 45.35 | 47.90 | 141,595 | +3.01(+6.71%) |
Jun 30, 2014 | 44.76 | 46.00 | 44.29 | 44.89 | 70,658 | +0.14(+0.31%) |
Jun 27, 2014 | 44.78 | 45.39 | 43.50 | 44.75 | 144,355 | +0.06(+0.13%) |
Jun 26, 2014 | 45.27 | 46.26 | 44.20 | 44.69 | 111,654 | -0.79(-1.74%) |
Jun 25, 2014 | 44.84 | 47.30 | 43.02 | 45.48 | 199,869 | +0.04(+0.09%) |
Jun 24, 2014 | 44.95 | 49.52 | 44.95 | 45.44 | 184,719 | +0.67(+1.50%) |
Jun 23, 2014 | 47.11 | 48.76 | 44.62 | 44.77 | 125,856 | -2.72(-5.73%) |
Jun 20, 2014 | 44.87 | 47.96 | 42.92 | 47.49 | 268,863 | +2.89(+6.48%) |
Jun 19, 2014 | 48.72 | 49.70 | 44.05 | 44.60 | 178,058 | -4.07(-8.36%) |
Jun 18, 2014 | 42.63 | 50.93 | 42.63 | 48.67 | 433,964 | +6.09(+14.30%) |
Jun 17, 2014 | 40.63 | 42.95 | 39.35 | 42.58 | 149,282 | +1.77(+4.34%) |
Jun 16, 2014 | 36.77 | 40.98 | 36.55 | 40.81 | 142,162 | +3.90(+10.57%) |
Jun 13, 2014 | 37.17 | 37.85 | 35.30 | 36.91 | 123,745 | -0.07(-0.19%) |
Jun 12, 2014 | 36.08 | 37.22 | 35.94 | 36.98 | 87,544 | +1.07(+2.98%) |
Jun 11, 2014 | 36.44 | 36.72 | 35.12 | 35.91 | 118,910 | -0.87(-2.37%) |
Jun 10, 2014 | 37.60 | 37.99 | 36.01 | 36.78 | 66,777 | +1.27(+3.58%) |
Jun 06, 2014 | 34.51 | 35.99 | 34.51 | 35.51 | 62,465 | +1.23(+3.59%) |
Jun 05, 2014 | 33.48 | 34.36 | 33.19 | 34.28 | 141,854 | +0.73(+2.18%) |
Jun 04, 2014 | 35.55 | 36.00 | 32.36 | 33.55 | 155,855 | -2.07(-5.81%) |
Jun 03, 2014 | 37.46 | 37.46 | 35.52 | 35.62 | 107,098 | -1.80(-4.81%) |
Jun 02, 2014 | 37.56 | 37.99 | 35.69 | 37.42 | 69,041 | -0.14(-0.37%) |
May 30, 2014 | 38.09 | 38.36 | 37.17 | 37.56 | 105,084 | -0.36(-0.95%) |
May 29, 2014 | 36.19 | 38.01 | 36.00 | 37.92 | 45,712 | +1.76(+4.87%) |
May 28, 2014 | 37.10 | 37.25 | 36.02 | 36.16 | 67,791 | -0.94(-2.53%) |
May 27, 2014 | 34.65 | 37.13 | 34.52 | 37.10 | 102,272 | +1.89(+5.37%) |
May 23, 2014 | 34.47 | 35.21 | 35.21 | 35.21 | 51,400 | +0.52(+1.48%) |
May 22, 2014 | 33.60 | 34.70 | 33.06 | 34.70 | 64,670 | +0.95(+2.83%) |
May 21, 2014 | 33.43 | 34.36 | 32.02 | 33.74 | 119,455 | +0.38(+1.14%) |
May 20, 2014 | 33.75 | 34.29 | 32.38 | 33.36 | 181,240 | -0.44(-1.30%) |
May 19, 2014 | 34.19 | 36.02 | 32.60 | 33.80 | 109,349 | -0.68(-1.97%) |
May 16, 2014 | 36.30 | 37.37 | 34.29 | 34.48 | 95,268 | -1.88(-5.17%) |
May 15, 2014 | 35.00 | 37.32 | 35.00 | 36.36 | 148,293 | +1.10(+3.12%) |
May 14, 2014 | 33.13 | 35.49 | 32.62 | 35.26 | 192,527 | +1.82(+5.44%) |
May 13, 2014 | 33.86 | 34.22 | 33.02 | 33.44 | 138,193 | -0.60(-1.76%) |
May 12, 2014 | 36.60 | 37.83 | 33.70 | 34.04 | 248,406 | -2.51(-6.87%) |
May 09, 2014 | 34.86 | 36.67 | 34.70 | 36.55 | 68,546 | +1.62(+4.64%) |
May 08, 2014 | 35.04 | 37.37 | 34.72 | 34.93 | 119,008 | -0.21(-0.60%) |
May 07, 2014 | 36.39 | 37.98 | 34.44 | 35.14 | 166,062 | -1.10(-3.04%) |
May 06, 2014 | 38.56 | 38.56 | 35.92 | 36.24 | 103,787 | -2.30(-5.97%) |
May 05, 2014 | 38.24 | 39.33 | 38.20 | 38.54 | 109,920 | -0.02(-0.05%) |
May 02, 2014 | 39.06 | 39.21 | 37.97 | 38.56 | 72,554 | -0.29(-0.75%) |