Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.86 | 43.92 | 43.32 | 43.42 | 205,785 | -0.88(-1.99%) |
Jul 30, 2014 | 43.77 | 44.37 | 43.04 | 44.30 | 326,078 | +0.82(+1.89%) |
Jul 29, 2014 | 43.88 | 43.99 | 43.46 | 43.48 | 206,817 | -0.37(-0.84%) |
Jul 28, 2014 | 43.93 | 44.30 | 43.62 | 43.85 | 279,676 | -0.18(-0.41%) |
Jul 25, 2014 | 43.59 | 44.27 | 43.41 | 44.03 | 309,137 | +0.23(+0.53%) |
Jul 24, 2014 | 42.74 | 44.36 | 42.06 | 43.80 | 616,144 | -0.17(-0.39%) |
Jul 23, 2014 | 43.80 | 44.14 | 43.40 | 43.97 | 280,327 | +0.21(+0.49%) |
Jul 22, 2014 | 44.71 | 45.06 | 43.73 | 43.75 | 221,035 | -0.81(-1.82%) |
Jul 21, 2014 | 44.84 | 45.10 | 44.17 | 44.57 | 162,318 | -0.54(-1.19%) |
Jul 18, 2014 | 44.22 | 45.16 | 43.86 | 45.10 | 207,745 | +0.63(+1.42%) |
Jul 17, 2014 | 44.82 | 45.75 | 44.38 | 44.47 | 300,608 | -0.59(-1.31%) |
Jul 16, 2014 | 45.19 | 45.88 | 44.44 | 45.06 | 258,411 | +0.17(+0.38%) |
Jul 15, 2014 | 45.05 | 45.24 | 44.75 | 44.89 | 247,531 | -0.19(-0.42%) |
Jul 14, 2014 | 44.87 | 45.46 | 44.61 | 45.08 | 273,338 | +0.60(+1.35%) |
Jul 11, 2014 | 44.69 | 45.22 | 44.08 | 44.48 | 115,039 | -0.36(-0.80%) |
Jul 10, 2014 | 44.42 | 45.71 | 44.05 | 44.84 | 222,823 | -0.50(-1.11%) |
Jul 09, 2014 | 44.25 | 45.82 | 43.52 | 45.34 | 245,602 | +1.30(+2.95%) |
Jul 08, 2014 | 44.82 | 44.87 | 43.70 | 44.04 | 301,455 | -0.84(-1.87%) |
Jul 07, 2014 | 46.16 | 46.43 | 44.84 | 44.88 | 195,577 | -1.42(-3.06%) |
Jul 03, 2014 | 46.30 | 46.30 | 46.30 | 46.30 | 142,003 | +0.19(+0.41%) |
Jul 02, 2014 | 46.48 | 46.99 | 46.04 | 46.11 | 165,807 | -0.38(-0.83%) |
Jul 01, 2014 | 45.55 | 47.07 | 45.55 | 46.50 | 180,543 | +1.03(+2.26%) |
Jun 30, 2014 | 45.34 | 46.09 | 44.95 | 45.47 | 293,886 | -0.12(-0.26%) |
Jun 27, 2014 | 45.66 | 46.11 | 45.42 | 45.59 | 527,654 | -0.38(-0.82%) |
Jun 26, 2014 | 45.87 | 46.65 | 45.12 | 45.97 | 280,766 | +0.14(+0.30%) |
Jun 25, 2014 | 45.75 | 46.22 | 45.74 | 45.83 | 369,892 | -0.06(-0.14%) |
Jun 24, 2014 | 46.23 | 46.77 | 45.74 | 45.90 | 209,304 | -0.25(-0.55%) |
Jun 23, 2014 | 47.40 | 47.82 | 46.00 | 46.15 | 254,159 | -1.10(-2.33%) |
Jun 20, 2014 | 48.09 | 48.20 | 47.14 | 47.25 | 362,187 | -0.53(-1.11%) |
Jun 19, 2014 | 47.68 | 48.01 | 47.17 | 47.78 | 366,858 | +0.38(+0.79%) |
Jun 18, 2014 | 46.64 | 47.44 | 46.58 | 47.40 | 155,378 | +0.67(+1.43%) |
Jun 17, 2014 | 46.50 | 47.35 | 46.37 | 46.74 | 164,915 | +0.28(+0.61%) |
Jun 16, 2014 | 46.05 | 46.49 | 45.57 | 46.46 | 137,364 | +0.30(+0.65%) |
Jun 13, 2014 | 46.24 | 46.70 | 45.55 | 46.16 | 144,429 | +0.13(+0.28%) |
Jun 12, 2014 | 48.11 | 48.39 | 45.99 | 46.03 | 161,744 | -2.33(-4.81%) |
Jun 11, 2014 | 47.30 | 48.42 | 47.30 | 48.35 | 241,415 | +0.91(+1.91%) |
Jun 10, 2014 | 47.93 | 47.93 | 47.06 | 47.45 | 210,452 | -0.22(-0.47%) |
Jun 06, 2014 | 47.71 | 48.30 | 47.58 | 47.67 | 190,623 | +0.25(+0.52%) |
Jun 05, 2014 | 46.67 | 47.86 | 46.06 | 47.42 | 192,151 | +0.78(+1.67%) |
Jun 04, 2014 | 45.97 | 46.72 | 45.69 | 46.64 | 86,847 | +0.57(+1.24%) |
Jun 03, 2014 | 46.00 | 46.29 | 45.58 | 46.07 | 263,559 | -0.07(-0.15%) |
Jun 02, 2014 | 46.20 | 46.38 | 45.53 | 46.14 | 195,073 | -0.03(-0.07%) |
May 30, 2014 | 45.95 | 46.25 | 45.69 | 46.17 | 168,566 | +0.32(+0.69%) |
May 29, 2014 | 46.07 | 46.16 | 45.52 | 45.86 | 223,239 | -0.20(-0.43%) |
May 28, 2014 | 46.45 | 46.63 | 45.97 | 46.05 | 257,958 | -0.63(-1.35%) |
May 27, 2014 | 46.22 | 46.94 | 45.87 | 46.69 | 207,776 | +0.68(+1.48%) |
May 23, 2014 | 45.76 | 46.00 | 46.00 | 46.00 | 287,389 | -0.25(-0.53%) |
May 22, 2014 | 43.40 | 47.24 | 42.92 | 46.25 | 411,000 | +3.10(+7.20%) |
May 21, 2014 | 43.89 | 43.90 | 42.88 | 43.15 | 312,479 | -0.47(-1.08%) |
May 20, 2014 | 44.57 | 44.99 | 43.24 | 43.61 | 248,636 | -1.10(-2.47%) |
May 19, 2014 | 44.60 | 45.24 | 44.39 | 44.72 | 208,966 | +0.03(+0.07%) |
May 16, 2014 | 44.55 | 45.43 | 44.50 | 44.69 | 286,400 | +0.05(+0.11%) |
May 15, 2014 | 45.22 | 45.54 | 43.87 | 44.64 | 219,967 | -0.64(-1.41%) |
May 14, 2014 | 46.16 | 46.94 | 45.02 | 45.28 | 167,071 | -0.98(-2.12%) |
May 13, 2014 | 48.85 | 49.02 | 46.21 | 46.26 | 290,592 | -2.87(-5.85%) |
May 12, 2014 | 47.99 | 49.45 | 47.99 | 49.13 | 194,478 | +1.44(+3.02%) |
May 09, 2014 | 45.99 | 47.84 | 45.83 | 47.69 | 175,475 | +1.43(+3.10%) |
May 08, 2014 | 46.62 | 47.47 | 46.05 | 46.26 | 269,270 | -0.47(-1.00%) |
May 07, 2014 | 46.88 | 47.07 | 45.90 | 46.73 | 268,274 | -0.07(-0.15%) |
May 06, 2014 | 48.40 | 48.66 | 46.09 | 46.80 | 334,693 | -1.67(-3.45%) |
May 05, 2014 | 47.94 | 48.99 | 47.44 | 48.47 | 274,589 | +0.20(+0.41%) |
May 02, 2014 | 47.43 | 48.87 | 47.43 | 48.27 | 195,083 | +0.84(+1.76%) |