Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.23 | 49.45 | 47.50 | 47.66 | 1,292,146 | -1.86(-3.76%) |
Jul 30, 2014 | 49.44 | 50.60 | 46.40 | 49.52 | 1,146,743 | -0.26(-0.52%) |
Jul 29, 2014 | 51.01 | 52.08 | 49.48 | 49.78 | 1,035,078 | -0.82(-1.62%) |
Jul 28, 2014 | 48.71 | 50.67 | 48.71 | 50.60 | 669,844 | +1.89(+3.88%) |
Jul 25, 2014 | 47.21 | 49.89 | 47.21 | 48.71 | 733,507 | +1.44(+3.05%) |
Jul 24, 2014 | 47.50 | 47.71 | 47.06 | 47.27 | 210,963 | +0.03(+0.06%) |
Jul 23, 2014 | 47.58 | 47.71 | 46.93 | 47.24 | 286,254 | -0.02(-0.04%) |
Jul 22, 2014 | 46.68 | 47.72 | 46.38 | 47.26 | 452,774 | +0.69(+1.48%) |
Jul 21, 2014 | 45.56 | 46.68 | 44.99 | 46.57 | 230,712 | +0.88(+1.91%) |
Jul 18, 2014 | 45.26 | 46.04 | 44.77 | 45.70 | 456,697 | +0.30(+0.65%) |
Jul 17, 2014 | 45.83 | 46.59 | 45.25 | 45.40 | 250,528 | -0.48(-1.05%) |
Jul 16, 2014 | 45.98 | 46.72 | 45.65 | 45.88 | 178,705 | +0.09(+0.20%) |
Jul 15, 2014 | 46.50 | 46.94 | 45.77 | 45.79 | 326,214 | -0.65(-1.40%) |
Jul 14, 2014 | 46.10 | 46.58 | 45.59 | 46.44 | 404,920 | +0.66(+1.44%) |
Jul 11, 2014 | 45.23 | 45.93 | 44.82 | 45.78 | 404,943 | +0.66(+1.46%) |
Jul 10, 2014 | 44.16 | 45.37 | 43.45 | 45.12 | 362,053 | -0.03(-0.07%) |
Jul 09, 2014 | 45.07 | 45.54 | 44.11 | 45.15 | 161,326 | +0.09(+0.20%) |
Jul 08, 2014 | 44.45 | 46.56 | 44.45 | 45.06 | 359,738 | -1.15(-2.49%) |
Jul 07, 2014 | 47.24 | 47.24 | 46.10 | 46.21 | 238,087 | -1.24(-2.61%) |
Jul 03, 2014 | 47.85 | 47.45 | 47.45 | 47.45 | 210,600 | -0.40(-0.84%) |
Jul 02, 2014 | 46.25 | 47.91 | 46.02 | 47.85 | 644,280 | +1.80(+3.91%) |
Jul 01, 2014 | 45.87 | 46.68 | 45.20 | 46.05 | 550,727 | +0.55(+1.21%) |
Jun 30, 2014 | 46.68 | 47.07 | 45.38 | 45.50 | 562,031 | -1.19(-2.55%) |
Jun 27, 2014 | 46.30 | 46.78 | 45.78 | 46.69 | 274,658 | +0.09(+0.19%) |
Jun 26, 2014 | 47.22 | 47.22 | 46.00 | 46.60 | 250,403 | -0.70(-1.48%) |
Jun 25, 2014 | 46.83 | 47.71 | 46.70 | 47.30 | 337,088 | +0.05(+0.11%) |
Jun 24, 2014 | 47.40 | 48.02 | 46.64 | 47.25 | 529,497 | -0.34(-0.71%) |
Jun 23, 2014 | 47.42 | 47.65 | 46.91 | 47.59 | 345,582 | +0.07(+0.15%) |
Jun 20, 2014 | 47.00 | 47.59 | 46.41 | 47.52 | 731,826 | +0.89(+1.91%) |
Jun 19, 2014 | 46.13 | 46.84 | 45.81 | 46.63 | 397,165 | +0.46(+1.00%) |
Jun 18, 2014 | 46.25 | 46.65 | 45.82 | 46.17 | 437,288 | -0.22(-0.47%) |
Jun 17, 2014 | 45.08 | 46.50 | 44.94 | 46.39 | 822,401 | +1.15(+2.54%) |
Jun 16, 2014 | 45.41 | 45.83 | 44.73 | 45.24 | 518,605 | -0.28(-0.62%) |
Jun 13, 2014 | 45.74 | 46.20 | 45.01 | 45.52 | 736,748 | +0.07(+0.15%) |
Jun 12, 2014 | 44.90 | 45.79 | 44.80 | 45.45 | 3,185,575 | +0.59(+1.32%) |
Jun 11, 2014 | 45.50 | 45.60 | 44.31 | 44.86 | 552,992 | -0.88(-1.92%) |
Jun 10, 2014 | 45.41 | 45.91 | 44.83 | 45.74 | 404,690 | -0.55(-1.19%) |
Jun 06, 2014 | 47.28 | 47.28 | 46.15 | 46.29 | 249,767 | -0.64(-1.36%) |
Jun 05, 2014 | 47.20 | 47.72 | 46.61 | 46.93 | 438,683 | -0.27(-0.57%) |
Jun 04, 2014 | 47.68 | 48.04 | 46.73 | 47.20 | 585,031 | -0.78(-1.63%) |
Jun 03, 2014 | 44.75 | 49.29 | 44.70 | 47.98 | 1,794,564 | +5.94(+14.13%) |
Jun 02, 2014 | 42.64 | 42.67 | 41.62 | 42.04 | 223,529 | -0.60(-1.41%) |
May 30, 2014 | 43.00 | 43.20 | 42.54 | 42.64 | 256,970 | -0.36(-0.84%) |
May 29, 2014 | 43.99 | 44.28 | 42.62 | 43.00 | 217,289 | -0.67(-1.53%) |
May 28, 2014 | 44.73 | 44.89 | 43.31 | 43.67 | 273,043 | -1.01(-2.26%) |
May 27, 2014 | 43.63 | 44.82 | 43.35 | 44.68 | 309,933 | +1.53(+3.55%) |
May 23, 2014 | 42.40 | 43.15 | 43.15 | 43.15 | 154,500 | +0.49(+1.15%) |
May 22, 2014 | 42.36 | 42.95 | 41.88 | 42.66 | 212,697 | +0.30(+0.71%) |
May 21, 2014 | 42.04 | 42.60 | 42.00 | 42.36 | 394,891 | +0.45(+1.07%) |
May 20, 2014 | 42.17 | 42.59 | 41.42 | 41.91 | 410,666 | -0.51(-1.20%) |
May 19, 2014 | 42.29 | 42.66 | 41.47 | 42.42 | 194,503 | -0.15(-0.35%) |
May 16, 2014 | 42.91 | 42.91 | 42.19 | 42.57 | 221,143 | -0.42(-0.98%) |
May 15, 2014 | 42.67 | 43.18 | 41.48 | 42.99 | 290,128 | +0.08(+0.19%) |
May 14, 2014 | 43.04 | 43.25 | 42.17 | 42.91 | 259,699 | -0.15(-0.35%) |
May 13, 2014 | 43.09 | 44.11 | 42.95 | 43.06 | 303,942 | +0.03(+0.07%) |
May 12, 2014 | 42.50 | 43.87 | 42.06 | 43.03 | 434,697 | +0.82(+1.94%) |
May 09, 2014 | 41.50 | 42.59 | 39.95 | 42.21 | 277,370 | +0.50(+1.20%) |
May 08, 2014 | 42.40 | 43.58 | 41.65 | 41.71 | 273,341 | -0.89(-2.09%) |
May 07, 2014 | 43.75 | 44.04 | 41.90 | 42.60 | 479,147 | -1.24(-2.83%) |
May 06, 2014 | 43.96 | 44.29 | 43.03 | 43.84 | 440,489 | -0.35(-0.79%) |
May 05, 2014 | 44.49 | 44.60 | 43.50 | 44.19 | 544,019 | -0.79(-1.76%) |
May 02, 2014 | 41.49 | 45.60 | 41.05 | 44.98 | 1,104,067 | +3.52(+8.49%) |