Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.92 | 48.92 | 47.37 | 47.68 | 272,964 | -1.54(-3.13%) |
Jul 30, 2014 | 49.30 | 49.65 | 48.48 | 49.22 | 178,083 | -0.11(-0.22%) |
Jul 29, 2014 | 49.81 | 49.98 | 48.36 | 49.33 | 302,634 | -0.15(-0.30%) |
Jul 28, 2014 | 49.24 | 49.94 | 48.69 | 49.48 | 585,744 | -0.61(-1.22%) |
Jul 25, 2014 | 48.00 | 50.22 | 47.72 | 50.09 | 181,695 | +2.45(+5.14%) |
Jul 24, 2014 | 51.08 | 51.08 | 47.25 | 47.64 | 393,168 | -4.19(-8.08%) |
Jul 23, 2014 | 51.90 | 52.43 | 51.73 | 51.83 | 88,420 | -0.12(-0.23%) |
Jul 22, 2014 | 52.15 | 52.93 | 51.25 | 51.95 | 128,139 | -0.01(-0.02%) |
Jul 21, 2014 | 52.32 | 52.32 | 51.51 | 51.96 | 79,122 | +0.57(+1.11%) |
Jul 18, 2014 | 51.55 | 51.82 | 50.45 | 51.39 | 211,466 | -2.20(-4.11%) |
Jul 17, 2014 | 51.15 | 54.19 | 50.80 | 53.59 | 436,737 | +3.02(+5.97%) |
Jul 16, 2014 | 50.49 | 51.28 | 50.11 | 50.57 | 158,531 | +0.37(+0.74%) |
Jul 15, 2014 | 52.02 | 53.10 | 50.01 | 50.20 | 445,614 | -1.76(-3.39%) |
Jul 14, 2014 | 51.78 | 52.30 | 51.39 | 51.96 | 365,758 | -4.09(-7.30%) |
Jul 11, 2014 | 55.38 | 56.25 | 55.38 | 56.05 | 147,451 | +0.48(+0.86%) |
Jul 10, 2014 | 56.28 | 56.46 | 55.52 | 55.57 | 370,233 | +1.98(+3.69%) |
Jul 09, 2014 | 53.65 | 54.35 | 52.60 | 53.59 | 209,149 | +0.60(+1.13%) |
Jul 08, 2014 | 53.43 | 53.83 | 51.96 | 52.99 | 238,610 | +0.28(+0.53%) |
Jul 07, 2014 | 52.31 | 52.71 | 51.25 | 52.71 | 756,014 | -0.84(-1.58%) |
Jul 03, 2014 | 53.09 | 53.55 | 53.55 | 53.55 | 73,900 | -0.32(-0.59%) |
Jul 02, 2014 | 53.55 | 54.81 | 53.52 | 53.87 | 202,788 | +0.90(+1.70%) |
Jul 01, 2014 | 53.78 | 54.37 | 52.80 | 52.97 | 213,064 | -0.48(-0.90%) |
Jun 30, 2014 | 51.22 | 53.56 | 50.84 | 53.45 | 482,415 | +0.75(+1.42%) |
Jun 27, 2014 | 53.56 | 53.87 | 52.70 | 52.70 | 256,739 | -0.64(-1.20%) |
Jun 26, 2014 | 52.56 | 53.70 | 52.56 | 53.34 | 159,101 | +0.48(+0.91%) |
Jun 25, 2014 | 52.56 | 54.00 | 52.41 | 52.86 | 209,918 | +0.79(+1.52%) |
Jun 24, 2014 | 52.77 | 53.34 | 51.85 | 52.07 | 253,363 | +0.15(+0.29%) |
Jun 23, 2014 | 51.91 | 52.26 | 51.18 | 51.92 | 326,831 | +0.27(+0.52%) |
Jun 20, 2014 | 51.22 | 52.55 | 51.04 | 51.65 | 429,014 | +0.80(+1.57%) |
Jun 19, 2014 | 46.85 | 52.13 | 46.84 | 50.85 | 831,707 | +6.19(+13.86%) |
Jun 18, 2014 | 44.07 | 44.80 | 43.81 | 44.66 | 261,275 | +0.88(+2.01%) |
Jun 17, 2014 | 43.20 | 43.97 | 42.96 | 43.78 | 207,146 | +0.56(+1.30%) |
Jun 16, 2014 | 43.33 | 43.90 | 42.91 | 43.22 | 209,847 | -0.54(-1.23%) |
Jun 13, 2014 | 42.78 | 43.93 | 42.61 | 43.76 | 251,704 | +1.01(+2.36%) |
Jun 12, 2014 | 41.17 | 42.83 | 41.06 | 42.75 | 367,685 | +2.14(+5.27%) |
Jun 11, 2014 | 41.02 | 41.02 | 40.32 | 40.61 | 93,353 | -0.08(-0.20%) |
Jun 10, 2014 | 40.27 | 40.73 | 40.27 | 40.69 | 211,698 | +1.28(+3.25%) |
Jun 06, 2014 | 39.44 | 39.53 | 38.58 | 39.41 | 320,116 | -0.02(-0.05%) |
Jun 05, 2014 | 39.22 | 39.92 | 39.14 | 39.43 | 412,939 | +1.39(+3.65%) |
Jun 04, 2014 | 38.59 | 38.61 | 37.94 | 38.04 | 72,037 | -0.26(-0.68%) |
Jun 03, 2014 | 38.12 | 38.42 | 37.69 | 38.30 | 88,178 | +0.41(+1.08%) |
Jun 02, 2014 | 38.00 | 38.52 | 37.52 | 37.89 | 197,712 | -0.20(-0.53%) |
May 30, 2014 | 39.50 | 39.50 | 37.12 | 38.09 | 605,273 | -1.62(-4.08%) |
May 29, 2014 | 38.92 | 40.03 | 38.85 | 39.71 | 254,586 | +0.12(+0.30%) |
May 28, 2014 | 39.55 | 40.03 | 39.30 | 39.59 | 273,642 | -0.32(-0.80%) |
May 27, 2014 | 40.49 | 40.54 | 39.60 | 39.91 | 574,740 | -1.97(-4.70%) |
May 23, 2014 | 42.33 | 41.88 | 41.88 | 41.88 | 101,700 | -0.89(-2.08%) |
May 22, 2014 | 43.69 | 43.75 | 42.53 | 42.77 | 178,292 | +0.67(+1.59%) |
May 21, 2014 | 41.92 | 42.50 | 41.30 | 42.10 | 144,592 | -0.08(-0.19%) |
May 20, 2014 | 41.35 | 42.46 | 41.25 | 42.18 | 156,592 | +0.22(+0.52%) |
May 19, 2014 | 42.95 | 43.09 | 41.66 | 41.96 | 246,816 | +0.14(+0.33%) |
May 16, 2014 | 41.75 | 42.10 | 41.31 | 41.82 | 146,558 | -0.81(-1.90%) |
May 15, 2014 | 43.31 | 43.62 | 42.44 | 42.63 | 235,166 | -1.99(-4.46%) |
May 14, 2014 | 44.82 | 45.20 | 44.14 | 44.62 | 220,271 | +1.60(+3.72%) |
May 13, 2014 | 42.90 | 43.52 | 42.85 | 43.02 | 83,833 | -0.24(-0.55%) |
May 12, 2014 | 43.57 | 43.77 | 42.96 | 43.26 | 348,053 | +2.56(+6.29%) |
May 09, 2014 | 41.12 | 41.12 | 40.01 | 40.70 | 385,244 | +0.01(+0.02%) |
May 08, 2014 | 41.27 | 41.50 | 40.40 | 40.69 | 165,333 | -0.91(-2.19%) |
May 07, 2014 | 43.05 | 43.07 | 41.54 | 41.60 | 159,110 | -1.70(-3.93%) |
May 06, 2014 | 43.96 | 44.06 | 43.18 | 43.30 | 91,526 | -0.54(-1.23%) |
May 05, 2014 | 43.95 | 44.00 | 43.25 | 43.84 | 149,910 | +1.19(+2.79%) |
May 02, 2014 | 40.86 | 44.10 | 40.33 | 42.65 | 464,363 | +2.39(+5.94%) |