Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.31 | 46.45 | 45.41 | 45.68 | 571,403 | -0.60(-1.30%) |
Jul 30, 2014 | 46.37 | 46.64 | 46.10 | 46.28 | 412,002 | -0.13(-0.28%) |
Jul 29, 2014 | 46.41 | 46.67 | 46.37 | 46.41 | 379,686 | -0.06(-0.13%) |
Jul 28, 2014 | 46.58 | 46.81 | 46.41 | 46.47 | 2,108,097 | -0.22(-0.47%) |
Jul 25, 2014 | 46.89 | 47.20 | 46.50 | 46.69 | 1,998,496 | -0.20(-0.43%) |
Jul 24, 2014 | 46.65 | 46.90 | 46.38 | 46.89 | 2,008,249 | +0.23(+0.49%) |
Jul 23, 2014 | 46.01 | 46.66 | 45.93 | 46.66 | 498,752 | +0.46(+1.00%) |
Jul 22, 2014 | 45.82 | 46.29 | 45.71 | 46.20 | 495,301 | +0.46(+1.01%) |
Jul 21, 2014 | 45.85 | 45.85 | 45.54 | 45.74 | 224,835 | -0.20(-0.44%) |
Jul 18, 2014 | 45.76 | 46.24 | 45.76 | 45.94 | 384,332 | +0.06(+0.13%) |
Jul 17, 2014 | 45.87 | 46.00 | 45.47 | 45.88 | 433,628 | +0.07(+0.15%) |
Jul 16, 2014 | 45.42 | 46.00 | 45.41 | 45.81 | 365,112 | +0.31(+0.68%) |
Jul 15, 2014 | 45.25 | 45.58 | 45.10 | 45.50 | 522,820 | +0.20(+0.44%) |
Jul 14, 2014 | 45.33 | 45.60 | 45.03 | 45.30 | 503,885 | -0.02(-0.04%) |
Jul 11, 2014 | 45.40 | 45.45 | 45.02 | 45.32 | 413,848 | +0.04(+0.09%) |
Jul 10, 2014 | 45.02 | 45.49 | 45.01 | 45.28 | 561,569 | -0.17(-0.37%) |
Jul 09, 2014 | 44.96 | 45.45 | 44.70 | 45.45 | 458,499 | +0.30(+0.66%) |
Jul 08, 2014 | 44.92 | 45.20 | 44.43 | 45.15 | 493,605 | +0.20(+0.44%) |
Jul 07, 2014 | 45.10 | 45.24 | 44.64 | 44.95 | 515,395 | -0.18(-0.40%) |
Jul 04, 2014 | 45.35 | 45.40 | 45.10 | 45.13 | 97,733 | -0.31(-0.68%) |
Jul 03, 2014 | 45.71 | 45.86 | 45.24 | 45.44 | 337,232 | -0.25(-0.55%) |
Jul 02, 2014 | 45.66 | 46.24 | 45.58 | 45.69 | 680,247 | -0.22(-0.48%) |
Jun 30, 2014 | 45.91 | 45.91 | 45.91 | 0 | +0.41(+0.90%) | |
Jun 27, 2014 | 45.62 | 45.62 | 45.19 | 45.50 | 400,936 | -0.06(-0.13%) |
Jun 26, 2014 | 45.78 | 45.90 | 45.36 | 45.56 | 348,680 | -0.03(-0.07%) |
Jun 25, 2014 | 44.99 | 45.72 | 44.90 | 45.59 | 410,356 | +0.60(+1.33%) |
Jun 24, 2014 | 45.58 | 45.68 | 44.98 | 44.99 | 529,574 | -0.59(-1.29%) |
Jun 23, 2014 | 44.75 | 45.67 | 44.75 | 45.58 | 582,461 | +0.68(+1.51%) |
Jun 20, 2014 | 45.32 | 45.35 | 44.71 | 44.90 | 1,864,759 | -0.28(-0.62%) |
Jun 19, 2014 | 45.30 | 45.30 | 44.89 | 45.18 | 460,789 | -0.24(-0.53%) |
Jun 18, 2014 | 45.73 | 45.78 | 45.31 | 45.42 | 515,154 | -0.26(-0.57%) |
Jun 17, 2014 | 45.57 | 45.99 | 45.51 | 45.68 | 493,060 | +0.17(+0.37%) |
Jun 16, 2014 | 44.64 | 45.55 | 44.62 | 45.51 | 959,477 | +0.87(+1.95%) |
Jun 13, 2014 | 44.16 | 44.78 | 44.16 | 44.64 | 354,836 | +0.49(+1.11%) |
Jun 12, 2014 | 44.20 | 44.51 | 44.10 | 44.15 | 446,881 | -0.10(-0.23%) |
Jun 11, 2014 | 44.22 | 44.40 | 44.07 | 44.25 | 522,093 | -0.01(-0.02%) |
Jun 10, 2014 | 44.60 | 44.60 | 44.20 | 44.26 | 425,768 | -0.27(-0.61%) |
Jun 06, 2014 | 44.41 | 44.57 | 44.15 | 44.53 | 534,488 | +0.22(+0.50%) |
Jun 05, 2014 | 44.78 | 44.79 | 44.20 | 44.31 | 905,059 | -0.59(-1.31%) |
Jun 04, 2014 | 44.85 | 44.93 | 44.29 | 44.90 | 1,155,268 | +0.05(+0.11%) |
Jun 03, 2014 | 43.75 | 44.89 | 43.71 | 44.85 | 924,205 | +1.14(+2.61%) |
Jun 02, 2014 | 43.22 | 43.90 | 43.11 | 43.71 | 929,142 | +0.90(+2.10%) |
May 30, 2014 | 43.96 | 44.45 | 42.81 | 42.81 | 2,121,430 | -1.04(-2.37%) |
May 29, 2014 | 44.00 | 44.06 | 43.50 | 43.85 | 381,662 | -0.15(-0.34%) |
May 28, 2014 | 43.90 | 44.09 | 43.55 | 44.00 | 463,964 | +0.02(+0.05%) |
May 27, 2014 | 44.20 | 44.27 | 43.80 | 43.98 | 659,255 | -0.21(-0.48%) |
May 26, 2014 | 44.36 | 44.52 | 44.18 | 44.19 | 146,753 | -0.20(-0.45%) |
May 23, 2014 | 44.42 | 44.55 | 44.22 | 44.39 | 288,153 | -0.20(-0.45%) |
May 22, 2014 | 44.49 | 44.88 | 44.20 | 44.59 | 639,978 | +0.16(+0.36%) |
May 21, 2014 | 44.44 | 44.70 | 44.20 | 44.43 | 463,164 | -0.02(-0.04%) |
May 20, 2014 | 44.50 | 44.60 | 44.20 | 44.45 | 647,203 | -0.13(-0.29%) |
May 16, 2014 | 44.58 | 44.58 | 44.58 | 0 | -0.30(-0.67%) | |
May 15, 2014 | 45.32 | 45.42 | 44.64 | 44.88 | 594,434 | -0.60(-1.32%) |
May 14, 2014 | 45.58 | 45.72 | 45.28 | 45.48 | 636,505 | +0.00(+0.00%) |
May 13, 2014 | 44.90 | 46.56 | 44.77 | 45.48 | 1,325,127 | +0.94(+2.11%) |
May 12, 2014 | 44.01 | 44.60 | 43.98 | 44.54 | 1,094,434 | +0.47(+1.07%) |
May 09, 2014 | 42.93 | 44.11 | 42.93 | 44.07 | 1,505,200 | +1.58(+3.72%) |
May 08, 2014 | 42.75 | 42.89 | 42.28 | 42.49 | 533,181 | -0.24(-0.56%) |
May 07, 2014 | 42.63 | 42.88 | 42.50 | 42.73 | 603,041 | +0.06(+0.14%) |
May 06, 2014 | 42.85 | 42.97 | 42.60 | 42.67 | 418,174 | -0.18(-0.42%) |
May 05, 2014 | 42.86 | 42.90 | 42.48 | 42.85 | 483,959 | +0.02(+0.05%) |
May 02, 2014 | 42.98 | 42.99 | 42.56 | 42.83 | 612,642 | -0.09(-0.21%) |