Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.95 | 47.53 | 45.78 | 45.91 | 262,225 | -1.48(-3.13%) |
Jul 30, 2014 | 46.81 | 47.60 | 46.65 | 47.39 | 158,793 | +0.93(+2.01%) |
Jul 29, 2014 | 46.82 | 47.40 | 46.45 | 46.46 | 394,807 | -0.46(-0.97%) |
Jul 28, 2014 | 47.45 | 47.45 | 46.80 | 46.92 | 211,019 | -0.47(-0.99%) |
Jul 25, 2014 | 48.02 | 48.24 | 47.23 | 47.38 | 246,971 | -0.87(-1.81%) |
Jul 24, 2014 | 48.50 | 48.90 | 48.18 | 48.26 | 503,817 | +0.41(+0.85%) |
Jul 23, 2014 | 48.57 | 48.92 | 47.68 | 47.85 | 285,977 | -0.55(-1.13%) |
Jul 22, 2014 | 47.68 | 49.02 | 47.63 | 48.40 | 336,821 | +1.10(+2.33%) |
Jul 21, 2014 | 47.85 | 47.91 | 46.89 | 47.29 | 615,703 | -0.63(-1.31%) |
Jul 18, 2014 | 49.71 | 49.93 | 46.68 | 47.92 | 1,376,243 | -3.23(-6.32%) |
Jul 17, 2014 | 50.41 | 51.17 | 50.16 | 51.15 | 590,495 | +0.68(+1.34%) |
Jul 16, 2014 | 49.71 | 50.57 | 49.39 | 50.48 | 286,549 | +1.13(+2.30%) |
Jul 15, 2014 | 48.86 | 49.41 | 48.64 | 49.34 | 472,043 | +0.36(+0.73%) |
Jul 14, 2014 | 49.40 | 49.40 | 48.38 | 48.98 | 155,760 | +0.80(+1.65%) |
Jul 11, 2014 | 48.45 | 48.98 | 47.69 | 48.19 | 344,357 | -0.50(-1.02%) |
Jul 10, 2014 | 48.97 | 49.65 | 48.65 | 48.69 | 235,809 | -1.21(-2.43%) |
Jul 09, 2014 | 50.45 | 50.45 | 49.57 | 49.90 | 189,705 | -0.20(-0.40%) |
Jul 08, 2014 | 49.83 | 50.11 | 49.14 | 50.10 | 240,283 | +0.19(+0.38%) |
Jul 07, 2014 | 50.64 | 50.70 | 49.42 | 49.91 | 167,079 | -0.58(-1.14%) |
Jul 03, 2014 | 49.77 | 50.49 | 50.49 | 50.49 | 110,943 | +0.82(+1.64%) |
Jul 02, 2014 | 49.70 | 50.14 | 49.34 | 49.67 | 313,086 | -0.21(-0.42%) |
Jul 01, 2014 | 50.22 | 50.86 | 49.83 | 49.88 | 288,334 | -0.23(-0.46%) |
Jun 30, 2014 | 49.85 | 50.17 | 49.14 | 50.11 | 307,260 | +0.13(+0.26%) |
Jun 27, 2014 | 49.36 | 50.06 | 49.09 | 49.98 | 380,800 | +0.28(+0.56%) |
Jun 26, 2014 | 50.11 | 50.14 | 49.66 | 49.70 | 329,434 | -0.45(-0.89%) |
Jun 25, 2014 | 49.13 | 50.34 | 49.06 | 50.15 | 298,208 | +0.72(+1.45%) |
Jun 24, 2014 | 49.78 | 50.07 | 49.18 | 49.43 | 314,563 | -0.54(-1.07%) |
Jun 23, 2014 | 48.60 | 50.11 | 48.25 | 49.97 | 539,376 | +1.68(+3.48%) |
Jun 20, 2014 | 48.04 | 48.46 | 47.43 | 48.29 | 336,625 | +0.29(+0.61%) |
Jun 19, 2014 | 47.96 | 48.24 | 47.78 | 47.99 | 188,240 | +0.08(+0.18%) |
Jun 18, 2014 | 48.31 | 48.52 | 47.82 | 47.91 | 286,765 | -0.13(-0.27%) |
Jun 17, 2014 | 47.80 | 48.46 | 47.51 | 48.04 | 153,466 | +0.25(+0.52%) |
Jun 16, 2014 | 47.90 | 48.09 | 47.38 | 47.79 | 141,549 | -0.18(-0.37%) |
Jun 13, 2014 | 47.47 | 48.27 | 47.20 | 47.97 | 139,910 | +0.64(+1.34%) |
Jun 12, 2014 | 47.74 | 47.74 | 46.96 | 47.33 | 139,721 | -0.50(-1.04%) |
Jun 11, 2014 | 47.94 | 48.23 | 47.75 | 47.83 | 307,272 | -0.58(-1.19%) |
Jun 10, 2014 | 48.58 | 48.63 | 47.93 | 48.41 | 185,747 | +0.63(+1.31%) |
Jun 06, 2014 | 48.22 | 48.26 | 47.66 | 47.78 | 189,898 | -0.23(-0.48%) |
Jun 05, 2014 | 46.48 | 48.51 | 46.11 | 48.01 | 406,138 | +1.48(+3.18%) |
Jun 04, 2014 | 46.05 | 46.71 | 46.00 | 46.53 | 311,295 | +0.33(+0.71%) |
Jun 03, 2014 | 46.69 | 47.15 | 45.96 | 46.20 | 289,738 | -0.58(-1.23%) |
Jun 02, 2014 | 46.86 | 46.86 | 46.43 | 46.78 | 133,116 | +0.02(+0.04%) |
May 30, 2014 | 46.94 | 47.07 | 46.34 | 46.76 | 303,574 | -0.05(-0.11%) |
May 29, 2014 | 47.06 | 47.06 | 46.43 | 46.81 | 165,202 | +0.08(+0.17%) |
May 28, 2014 | 46.68 | 46.87 | 46.40 | 46.73 | 187,089 | -0.07(-0.15%) |
May 27, 2014 | 47.37 | 47.63 | 46.60 | 46.80 | 254,170 | -0.28(-0.59%) |
May 23, 2014 | 46.57 | 47.08 | 47.08 | 47.08 | 349,829 | +0.63(+1.35%) |
May 22, 2014 | 45.04 | 46.48 | 44.81 | 46.45 | 173,826 | +1.42(+3.16%) |
May 21, 2014 | 45.24 | 45.50 | 44.65 | 45.03 | 179,029 | +0.02(+0.04%) |
May 20, 2014 | 45.25 | 45.49 | 44.44 | 45.01 | 283,425 | -0.49(-1.07%) |
May 19, 2014 | 44.74 | 45.73 | 44.58 | 45.49 | 143,749 | +0.62(+1.37%) |
May 16, 2014 | 44.62 | 44.92 | 44.30 | 44.88 | 199,035 | +0.09(+0.20%) |
May 15, 2014 | 44.62 | 45.29 | 44.03 | 44.79 | 388,362 | -0.18(-0.40%) |
May 14, 2014 | 45.96 | 45.96 | 44.71 | 44.97 | 220,938 | -1.18(-2.56%) |
May 13, 2014 | 46.51 | 47.37 | 45.92 | 46.15 | 596,040 | +1.03(+2.29%) |
May 12, 2014 | 44.62 | 45.52 | 44.33 | 45.12 | 681,857 | +0.76(+1.70%) |
May 09, 2014 | 44.31 | 44.67 | 44.01 | 44.36 | 274,491 | -0.15(-0.33%) |
May 08, 2014 | 45.89 | 46.28 | 44.33 | 44.51 | 602,152 | -1.27(-2.78%) |
May 07, 2014 | 45.02 | 45.85 | 44.98 | 45.78 | 492,890 | +0.83(+1.84%) |
May 06, 2014 | 44.29 | 45.43 | 44.12 | 44.96 | 383,482 | +0.65(+1.46%) |
May 05, 2014 | 44.34 | 44.80 | 44.01 | 44.31 | 187,534 | -0.45(-1.00%) |
May 02, 2014 | 44.68 | 45.36 | 44.30 | 44.76 | 474,727 | +0.02(+0.04%) |