Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.80 | 40.00 | 39.52 | 39.55 | 564,955 | -7.42(-15.80%) |
Jul 30, 2014 | 47.21 | 47.22 | 46.83 | 46.98 | 68,786 | -0.44(-0.92%) |
Jul 29, 2014 | 47.86 | 47.89 | 47.38 | 47.41 | 136,175 | +0.50(+1.07%) |
Jul 28, 2014 | 47.09 | 47.09 | 46.53 | 46.91 | 88,332 | -1.02(-2.13%) |
Jul 25, 2014 | 48.08 | 48.15 | 47.71 | 47.94 | 37,992 | -0.89(-1.83%) |
Jul 24, 2014 | 48.99 | 49.00 | 48.76 | 48.83 | 44,060 | +0.17(+0.35%) |
Jul 23, 2014 | 48.86 | 48.91 | 48.65 | 48.66 | 42,637 | -0.20(-0.41%) |
Jul 22, 2014 | 48.71 | 48.92 | 48.64 | 48.86 | 37,589 | -0.34(-0.69%) |
Jul 21, 2014 | 49.05 | 49.25 | 48.90 | 49.20 | 45,121 | -0.81(-1.62%) |
Jul 18, 2014 | 49.74 | 50.01 | 49.70 | 50.01 | 21,659 | +0.83(+1.69%) |
Jul 17, 2014 | 49.52 | 49.95 | 49.18 | 49.18 | 38,339 | -0.09(-0.18%) |
Jul 16, 2014 | 49.42 | 49.42 | 49.15 | 49.27 | 53,975 | +0.10(+0.19%) |
Jul 15, 2014 | 49.16 | 49.25 | 49.00 | 49.17 | 44,463 | -1.05(-2.08%) |
Jul 14, 2014 | 49.85 | 50.23 | 49.85 | 50.22 | 53,889 | +1.52(+3.13%) |
Jul 11, 2014 | 48.66 | 48.74 | 48.56 | 48.70 | 27,770 | -0.20(-0.42%) |
Jul 10, 2014 | 48.79 | 49.06 | 48.71 | 48.90 | 41,971 | -0.30(-0.61%) |
Jul 09, 2014 | 48.93 | 49.23 | 48.90 | 49.20 | 41,691 | -0.43(-0.87%) |
Jul 08, 2014 | 49.50 | 49.86 | 49.49 | 49.63 | 26,013 | -0.25(-0.50%) |
Jul 07, 2014 | 49.83 | 49.96 | 49.76 | 49.88 | 23,898 | -0.72(-1.42%) |
Jul 03, 2014 | 50.60 | 50.60 | 50.60 | 0 | +0.23(+0.46%) | |
Jul 02, 2014 | 50.34 | 50.53 | 50.30 | 50.37 | 22,351 | -0.15(-0.30%) |
Jul 01, 2014 | 50.41 | 50.75 | 50.41 | 50.52 | 42,201 | -0.14(-0.29%) |
Jun 30, 2014 | 50.62 | 50.72 | 50.47 | 50.66 | 23,856 | +0.21(+0.43%) |
Jun 27, 2014 | 50.21 | 50.50 | 50.19 | 50.45 | 128,035 | +0.68(+1.37%) |
Jun 26, 2014 | 49.19 | 49.81 | 48.96 | 49.77 | 195,424 | -0.50(-0.99%) |
Jun 25, 2014 | 50.02 | 50.30 | 50.00 | 50.27 | 141,232 | -0.52(-1.02%) |
Jun 24, 2014 | 50.90 | 50.98 | 50.70 | 50.79 | 63,019 | -0.16(-0.31%) |
Jun 23, 2014 | 51.09 | 51.09 | 50.88 | 50.95 | 31,576 | -0.51(-0.99%) |
Jun 20, 2014 | 51.59 | 51.64 | 51.41 | 51.46 | 39,537 | -0.71(-1.36%) |
Jun 19, 2014 | 52.32 | 52.32 | 52.13 | 52.17 | 64,274 | -0.58(-1.10%) |
Jun 18, 2014 | 52.55 | 52.75 | 52.26 | 52.75 | 43,619 | +0.03(+0.06%) |
Jun 17, 2014 | 52.61 | 52.78 | 52.57 | 52.72 | 34,410 | -0.39(-0.73%) |
Jun 16, 2014 | 53.20 | 53.25 | 53.04 | 53.11 | 21,304 | +0.35(+0.66%) |
Jun 13, 2014 | 52.83 | 53.00 | 52.63 | 52.76 | 15,143 | -0.23(-0.43%) |
Jun 12, 2014 | 52.98 | 53.15 | 52.96 | 52.99 | 15,209 | +0.57(+1.09%) |
Jun 11, 2014 | 52.72 | 52.74 | 52.35 | 52.42 | 32,109 | -0.56(-1.06%) |
Jun 10, 2014 | 52.87 | 52.98 | 52.78 | 52.98 | 60,249 | +0.81(+1.55%) |
Jun 06, 2014 | 52.06 | 52.19 | 51.89 | 52.17 | 28,307 | -0.44(-0.84%) |
Jun 05, 2014 | 52.42 | 52.61 | 52.00 | 52.61 | 25,986 | -0.48(-0.90%) |
Jun 04, 2014 | 53.03 | 53.17 | 52.83 | 53.09 | 35,244 | -0.11(-0.21%) |
Jun 03, 2014 | 53.18 | 53.24 | 53.08 | 53.20 | 15,069 | -0.05(-0.09%) |
Jun 02, 2014 | 53.60 | 53.60 | 53.12 | 53.25 | 26,033 | -0.53(-0.99%) |
May 30, 2014 | 53.40 | 53.78 | 53.40 | 53.78 | 23,074 | +0.38(+0.71%) |
May 29, 2014 | 53.22 | 53.40 | 53.10 | 53.40 | 37,840 | +0.06(+0.11%) |
May 28, 2014 | 53.36 | 53.51 | 53.15 | 53.34 | 20,823 | -0.26(-0.49%) |
May 27, 2014 | 53.76 | 53.82 | 53.45 | 53.60 | 20,933 | +0.59(+1.11%) |
May 23, 2014 | 53.01 | 53.01 | 53.01 | 0 | +0.23(+0.44%) | |
May 22, 2014 | 52.87 | 53.08 | 52.76 | 52.78 | 23,013 | -0.27(-0.51%) |
May 21, 2014 | 52.85 | 53.18 | 52.81 | 53.05 | 33,646 | -0.08(-0.15%) |
May 20, 2014 | 53.11 | 53.40 | 53.00 | 53.13 | 37,544 | -0.22(-0.41%) |
May 19, 2014 | 53.16 | 53.41 | 53.16 | 53.35 | 19,793 | -0.15(-0.28%) |
May 16, 2014 | 53.41 | 53.60 | 53.31 | 53.50 | 21,962 | -0.45(-0.83%) |
May 15, 2014 | 54.32 | 54.53 | 53.95 | 53.95 | 115,189 | -0.11(-0.20%) |
May 14, 2014 | 54.42 | 54.59 | 54.02 | 54.06 | 24,867 | +0.01(+0.02%) |
May 13, 2014 | 54.27 | 54.40 | 54.05 | 54.05 | 37,023 | +0.72(+1.34%) |
May 12, 2014 | 53.13 | 53.43 | 53.11 | 53.33 | 33,006 | +0.33(+0.63%) |
May 09, 2014 | 53.22 | 53.30 | 52.88 | 53.00 | 153,845 | +0.06(+0.11%) |
May 08, 2014 | 53.06 | 53.15 | 52.85 | 52.94 | 414,856 | +0.70(+1.34%) |
May 07, 2014 | 53.07 | 53.07 | 51.92 | 52.24 | 87,371 | -0.23(-0.44%) |
May 06, 2014 | 53.00 | 53.00 | 52.41 | 52.47 | 37,337 | -0.93(-1.74%) |
May 05, 2014 | 53.02 | 53.40 | 52.78 | 53.40 | 30,848 | -0.01(-0.02%) |
May 02, 2014 | 53.32 | 53.56 | 53.20 | 53.41 | 30,145 | +0.26(+0.49%) |