Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.17 | 45.26 | 44.10 | 44.13 | 2,389,735 | -1.20(-2.64%) |
Jul 30, 2014 | 43.83 | 45.45 | 43.83 | 45.33 | 3,143,439 | +0.32(+0.71%) |
Jul 29, 2014 | 44.68 | 45.65 | 44.68 | 45.01 | 5,305,004 | +0.73(+1.65%) |
Jul 28, 2014 | 44.19 | 44.41 | 43.53 | 44.28 | 1,688,394 | +0.25(+0.57%) |
Jul 25, 2014 | 44.30 | 44.30 | 43.81 | 44.03 | 2,658,754 | -0.46(-1.03%) |
Jul 24, 2014 | 44.95 | 45.20 | 44.28 | 44.49 | 2,574,171 | -0.45(-1.00%) |
Jul 23, 2014 | 46.63 | 46.66 | 44.86 | 44.94 | 5,098,314 | -2.73(-5.73%) |
Jul 22, 2014 | 47.63 | 47.85 | 47.40 | 47.67 | 2,143,438 | +0.35(+0.74%) |
Jul 21, 2014 | 47.34 | 47.56 | 47.06 | 47.32 | 1,325,790 | +0.11(+0.23%) |
Jul 18, 2014 | 46.81 | 47.30 | 46.55 | 47.21 | 1,721,495 | +0.67(+1.44%) |
Jul 17, 2014 | 46.88 | 47.11 | 46.47 | 46.54 | 1,347,628 | -0.60(-1.27%) |
Jul 16, 2014 | 47.09 | 47.33 | 46.97 | 47.14 | 1,608,283 | +0.31(+0.66%) |
Jul 15, 2014 | 47.37 | 47.48 | 46.40 | 46.83 | 2,451,088 | -0.54(-1.14%) |
Jul 14, 2014 | 47.65 | 47.78 | 47.35 | 47.37 | 834,133 | -0.10(-0.21%) |
Jul 11, 2014 | 47.70 | 47.70 | 47.31 | 47.47 | 884,597 | -0.10(-0.21%) |
Jul 10, 2014 | 47.32 | 47.94 | 47.13 | 47.57 | 1,283,580 | -0.46(-0.96%) |
Jul 09, 2014 | 47.54 | 48.09 | 47.32 | 48.03 | 1,351,883 | +0.59(+1.24%) |
Jul 08, 2014 | 47.44 | 47.67 | 47.16 | 47.44 | 1,812,954 | +0.05(+0.11%) |
Jul 07, 2014 | 47.74 | 47.74 | 47.30 | 47.39 | 1,306,991 | -0.39(-0.82%) |
Jul 03, 2014 | 46.51 | 47.78 | 47.78 | 47.78 | 494,800 | +0.45(+0.95%) |
Jul 02, 2014 | 47.41 | 47.54 | 47.26 | 47.33 | 1,169,060 | -0.03(-0.06%) |
Jul 01, 2014 | 47.11 | 47.53 | 47.11 | 47.36 | 2,561,418 | +0.29(+0.62%) |
Jun 30, 2014 | 47.78 | 47.78 | 46.75 | 47.07 | 1,713,156 | +0.39(+0.84%) |
Jun 27, 2014 | 46.75 | 46.77 | 46.43 | 46.68 | 1,512,296 | -0.11(-0.24%) |
Jun 26, 2014 | 46.97 | 47.13 | 46.37 | 46.79 | 1,516,899 | -0.35(-0.74%) |
Jun 25, 2014 | 47.02 | 47.21 | 46.72 | 47.14 | 967,044 | -0.02(-0.04%) |
Jun 24, 2014 | 47.45 | 47.83 | 47.13 | 47.16 | 833,490 | -0.47(-0.99%) |
Jun 23, 2014 | 47.90 | 47.93 | 47.54 | 47.63 | 758,360 | -0.11(-0.23%) |
Jun 20, 2014 | 47.56 | 47.74 | 47.24 | 47.74 | 2,006,413 | +0.39(+0.82%) |
Jun 19, 2014 | 47.27 | 47.37 | 46.78 | 47.35 | 1,434,454 | +0.27(+0.57%) |
Jun 18, 2014 | 47.37 | 47.37 | 46.55 | 47.08 | 1,059,704 | -0.27(-0.57%) |
Jun 17, 2014 | 46.99 | 47.50 | 46.93 | 47.35 | 848,837 | +0.23(+0.49%) |
Jun 16, 2014 | 47.10 | 47.33 | 46.88 | 47.12 | 705,069 | -0.03(-0.06%) |
Jun 13, 2014 | 47.12 | 47.30 | 46.90 | 47.15 | 861,733 | +0.23(+0.49%) |
Jun 12, 2014 | 46.96 | 47.28 | 46.80 | 46.92 | 1,107,554 | -0.24(-0.51%) |
Jun 11, 2014 | 46.76 | 47.28 | 46.76 | 47.16 | 1,164,337 | +0.09(+0.19%) |
Jun 10, 2014 | 46.97 | 47.12 | 46.71 | 47.07 | 930,305 | +0.72(+1.55%) |
Jun 06, 2014 | 46.45 | 46.88 | 46.29 | 46.35 | 1,096,373 | -0.03(-0.06%) |
Jun 05, 2014 | 45.99 | 46.38 | 45.73 | 46.38 | 1,694,186 | +0.41(+0.89%) |
Jun 04, 2014 | 45.85 | 46.11 | 45.82 | 45.97 | 1,262,745 | -0.03(-0.07%) |
Jun 03, 2014 | 45.86 | 46.12 | 45.54 | 46.00 | 2,118,404 | +0.01(+0.02%) |
Jun 02, 2014 | 46.39 | 46.39 | 45.65 | 45.99 | 1,532,505 | -0.17(-0.37%) |
May 30, 2014 | 46.26 | 46.29 | 46.00 | 46.16 | 1,518,559 | +0.03(+0.07%) |
May 29, 2014 | 46.15 | 46.27 | 46.00 | 46.13 | 994,967 | +0.09(+0.20%) |
May 28, 2014 | 46.00 | 46.14 | 45.73 | 46.04 | 1,495,733 | +0.05(+0.11%) |
May 27, 2014 | 46.11 | 46.35 | 45.73 | 45.99 | 2,137,032 | +0.01(+0.02%) |
May 23, 2014 | 45.72 | 45.98 | 45.98 | 45.98 | 1,228,500 | +0.28(+0.61%) |
May 22, 2014 | 45.42 | 45.84 | 45.39 | 45.70 | 1,094,441 | +0.41(+0.91%) |
May 21, 2014 | 44.96 | 45.32 | 44.80 | 45.29 | 2,957,208 | +0.56(+1.25%) |
May 20, 2014 | 44.60 | 44.89 | 44.24 | 44.73 | 2,463,288 | +0.14(+0.31%) |
May 19, 2014 | 44.25 | 44.84 | 44.20 | 44.59 | 1,740,670 | +0.28(+0.63%) |
May 16, 2014 | 44.07 | 44.48 | 44.02 | 44.31 | 2,220,222 | +0.08(+0.18%) |
May 15, 2014 | 44.57 | 44.67 | 43.80 | 44.23 | 2,125,015 | -0.49(-1.10%) |
May 14, 2014 | 44.88 | 45.18 | 44.66 | 44.72 | 1,554,247 | -0.61(-1.35%) |
May 13, 2014 | 45.78 | 46.09 | 45.31 | 45.33 | 1,900,962 | -0.15(-0.33%) |
May 12, 2014 | 44.91 | 45.56 | 44.89 | 45.48 | 1,723,219 | +0.74(+1.65%) |
May 09, 2014 | 44.65 | 44.91 | 44.31 | 44.74 | 1,569,137 | +0.08(+0.18%) |
May 08, 2014 | 44.28 | 45.44 | 44.25 | 44.66 | 2,096,759 | +0.16(+0.36%) |
May 07, 2014 | 44.40 | 44.53 | 43.93 | 44.50 | 2,562,956 | +0.18(+0.41%) |
May 06, 2014 | 44.58 | 44.61 | 44.20 | 44.32 | 1,919,228 | -0.20(-0.45%) |
May 05, 2014 | 44.52 | 44.99 | 44.39 | 44.52 | 2,216,087 | -0.34(-0.76%) |
May 02, 2014 | 44.79 | 45.23 | 44.54 | 44.86 | 2,741,893 | +0.34(+0.76%) |