Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.44 | 45.64 | 41.87 | 43.83 | 251,756 | +0.47(+1.07%) |
Jul 30, 2014 | 43.59 | 43.59 | 42.92 | 43.37 | 223,467 | +0.14(+0.31%) |
Jul 29, 2014 | 40.46 | 43.52 | 40.46 | 43.23 | 183,567 | +2.88(+7.15%) |
Jul 28, 2014 | 41.06 | 41.06 | 40.15 | 40.35 | 213,930 | -0.81(-1.97%) |
Jul 25, 2014 | 41.68 | 41.68 | 41.07 | 41.16 | 123,291 | -0.91(-2.15%) |
Jul 24, 2014 | 41.84 | 42.34 | 41.40 | 42.06 | 105,766 | +0.29(+0.69%) |
Jul 23, 2014 | 42.65 | 42.65 | 41.74 | 41.78 | 80,095 | -0.86(-2.02%) |
Jul 22, 2014 | 42.00 | 43.21 | 41.40 | 42.64 | 118,972 | +0.80(+1.90%) |
Jul 21, 2014 | 43.21 | 43.82 | 41.41 | 41.84 | 126,923 | -1.63(-3.75%) |
Jul 18, 2014 | 42.48 | 43.83 | 42.34 | 43.48 | 95,500 | +0.87(+2.03%) |
Jul 17, 2014 | 42.50 | 43.05 | 42.30 | 42.61 | 97,099 | -0.24(-0.56%) |
Jul 16, 2014 | 43.05 | 43.41 | 42.45 | 42.85 | 127,753 | -0.10(-0.24%) |
Jul 15, 2014 | 43.49 | 44.28 | 42.85 | 42.95 | 136,163 | -0.69(-1.59%) |
Jul 14, 2014 | 44.77 | 45.01 | 43.32 | 43.65 | 182,572 | -0.76(-1.71%) |
Jul 11, 2014 | 44.62 | 44.91 | 43.17 | 44.41 | 120,647 | -0.31(-0.70%) |
Jul 10, 2014 | 43.92 | 45.27 | 43.92 | 44.72 | 168,587 | -0.09(-0.21%) |
Jul 09, 2014 | 43.50 | 45.04 | 43.27 | 44.81 | 136,222 | +1.51(+3.48%) |
Jul 08, 2014 | 44.12 | 44.24 | 43.11 | 43.31 | 208,971 | -0.96(-2.16%) |
Jul 07, 2014 | 44.86 | 45.07 | 44.00 | 44.26 | 111,670 | -0.80(-1.78%) |
Jul 03, 2014 | 44.86 | 45.07 | 45.07 | 45.07 | 45,516 | +0.24(+0.53%) |
Jul 02, 2014 | 45.37 | 46.28 | 44.58 | 44.83 | 90,081 | -0.74(-1.63%) |
Jul 01, 2014 | 44.48 | 46.58 | 44.45 | 45.57 | 203,892 | +1.16(+2.61%) |
Jun 30, 2014 | 44.41 | 44.92 | 43.73 | 44.42 | 113,163 | -0.11(-0.24%) |
Jun 27, 2014 | 44.51 | 45.07 | 43.93 | 44.52 | 251,405 | -0.26(-0.58%) |
Jun 26, 2014 | 44.81 | 45.21 | 44.26 | 44.78 | 113,314 | -0.17(-0.38%) |
Jun 25, 2014 | 44.36 | 45.10 | 44.10 | 44.95 | 196,310 | +0.53(+1.20%) |
Jun 24, 2014 | 44.62 | 45.11 | 44.24 | 44.42 | 116,889 | -0.14(-0.32%) |
Jun 23, 2014 | 44.83 | 44.83 | 44.25 | 44.56 | 121,054 | -0.17(-0.38%) |
Jun 20, 2014 | 45.08 | 45.55 | 44.02 | 44.73 | 174,647 | -0.36(-0.79%) |
Jun 19, 2014 | 46.94 | 47.44 | 44.76 | 45.08 | 118,243 | -1.91(-4.07%) |
Jun 18, 2014 | 47.05 | 47.29 | 46.51 | 47.00 | 97,974 | +0.05(+0.11%) |
Jun 17, 2014 | 47.29 | 47.39 | 46.38 | 46.95 | 154,780 | -0.24(-0.50%) |
Jun 16, 2014 | 47.13 | 47.88 | 46.41 | 47.18 | 152,911 | +0.06(+0.13%) |
Jun 13, 2014 | 47.16 | 48.01 | 46.77 | 47.12 | 81,056 | +0.06(+0.13%) |
Jun 12, 2014 | 46.83 | 47.80 | 46.01 | 47.06 | 124,476 | +0.33(+0.71%) |
Jun 11, 2014 | 47.29 | 47.66 | 46.42 | 46.73 | 57,916 | -0.89(-1.87%) |
Jun 10, 2014 | 47.68 | 48.00 | 46.86 | 47.62 | 73,575 | +0.97(+2.09%) |
Jun 06, 2014 | 46.84 | 47.18 | 45.99 | 46.65 | 115,887 | -0.18(-0.38%) |
Jun 05, 2014 | 46.40 | 47.33 | 46.00 | 46.83 | 161,201 | +0.34(+0.73%) |
Jun 04, 2014 | 45.13 | 46.60 | 45.13 | 46.49 | 126,151 | +1.06(+2.33%) |
Jun 03, 2014 | 45.03 | 45.58 | 44.11 | 45.43 | 106,306 | +0.25(+0.54%) |
Jun 02, 2014 | 46.22 | 46.95 | 44.83 | 45.19 | 211,551 | -1.03(-2.23%) |
May 30, 2014 | 46.49 | 46.51 | 44.73 | 46.22 | 228,473 | -0.19(-0.42%) |
May 29, 2014 | 47.03 | 47.32 | 46.23 | 46.41 | 114,754 | -0.42(-0.90%) |
May 28, 2014 | 47.35 | 47.81 | 46.32 | 46.84 | 185,468 | -0.74(-1.55%) |
May 27, 2014 | 47.88 | 48.45 | 47.04 | 47.57 | 169,327 | -0.29(-0.60%) |
May 23, 2014 | 47.85 | 47.86 | 47.86 | 47.86 | 123,779 | -0.05(-0.11%) |
May 22, 2014 | 49.91 | 50.18 | 47.37 | 47.91 | 250,249 | -2.17(-4.34%) |
May 21, 2014 | 50.46 | 50.66 | 49.79 | 50.08 | 216,798 | -0.22(-0.44%) |
May 20, 2014 | 49.73 | 50.74 | 49.20 | 50.30 | 268,129 | +0.45(+0.90%) |
May 19, 2014 | 48.73 | 50.23 | 48.19 | 49.85 | 245,525 | +1.22(+2.50%) |
May 16, 2014 | 47.79 | 49.21 | 47.25 | 48.64 | 283,680 | +1.01(+2.11%) |
May 15, 2014 | 47.41 | 47.92 | 46.85 | 47.63 | 186,170 | +0.23(+0.48%) |
May 14, 2014 | 47.52 | 47.55 | 46.48 | 47.40 | 200,613 | -0.03(-0.05%) |
May 13, 2014 | 46.77 | 48.09 | 46.39 | 47.43 | 170,071 | +0.41(+0.86%) |
May 12, 2014 | 45.34 | 47.45 | 45.18 | 47.02 | 384,686 | +1.60(+3.52%) |
May 09, 2014 | 43.66 | 45.55 | 43.66 | 45.42 | 353,346 | +1.66(+3.79%) |
May 08, 2014 | 43.49 | 45.63 | 42.61 | 43.76 | 417,775 | -0.11(-0.25%) |
May 07, 2014 | 36.15 | 44.28 | 35.45 | 43.87 | 1,074,632 | +7.63(+21.05%) |
May 06, 2014 | 35.74 | 36.54 | 35.32 | 36.24 | 407,419 | +0.18(+0.49%) |
May 05, 2014 | 36.39 | 36.55 | 35.53 | 36.07 | 115,407 | -0.66(-1.80%) |
May 02, 2014 | 36.38 | 37.18 | 36.17 | 36.73 | 123,004 | +0.60(+1.66%) |