Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.50 | 44.75 | 43.68 | 44.11 | 219,661 | -0.72(-1.60%) |
Jul 30, 2014 | 45.33 | 45.53 | 44.15 | 44.83 | 366,901 | -0.16(-0.36%) |
Jul 29, 2014 | 45.53 | 45.79 | 44.95 | 45.00 | 204,293 | -0.54(-1.18%) |
Jul 28, 2014 | 46.06 | 46.39 | 44.67 | 45.53 | 451,036 | -0.54(-1.17%) |
Jul 25, 2014 | 46.29 | 46.75 | 45.79 | 46.07 | 261,884 | -0.59(-1.26%) |
Jul 24, 2014 | 46.29 | 46.81 | 46.23 | 46.66 | 320,322 | +0.40(+0.87%) |
Jul 23, 2014 | 45.79 | 46.47 | 45.23 | 46.26 | 255,601 | +0.44(+0.96%) |
Jul 22, 2014 | 45.18 | 45.89 | 45.07 | 45.82 | 307,022 | +0.86(+1.91%) |
Jul 21, 2014 | 45.51 | 45.91 | 44.81 | 44.96 | 249,112 | -0.75(-1.64%) |
Jul 18, 2014 | 43.86 | 45.84 | 43.62 | 45.71 | 388,454 | +2.58(+5.98%) |
Jul 17, 2014 | 43.28 | 43.84 | 43.04 | 43.13 | 257,031 | -0.43(-0.99%) |
Jul 16, 2014 | 43.97 | 43.99 | 43.40 | 43.57 | 244,291 | -0.15(-0.34%) |
Jul 15, 2014 | 43.95 | 44.48 | 43.40 | 43.71 | 365,125 | -0.39(-0.89%) |
Jul 14, 2014 | 45.18 | 45.18 | 43.96 | 44.11 | 361,768 | -0.65(-1.46%) |
Jul 11, 2014 | 43.22 | 45.25 | 43.11 | 44.76 | 619,951 | +1.35(+3.10%) |
Jul 10, 2014 | 42.68 | 44.00 | 42.47 | 43.41 | 516,660 | -0.17(-0.39%) |
Jul 09, 2014 | 42.82 | 43.66 | 42.82 | 43.58 | 391,642 | +0.73(+1.72%) |
Jul 08, 2014 | 43.06 | 43.20 | 42.24 | 42.85 | 362,604 | -0.36(-0.83%) |
Jul 07, 2014 | 43.30 | 43.39 | 42.87 | 43.21 | 294,418 | -0.28(-0.64%) |
Jul 03, 2014 | 43.36 | 43.48 | 43.48 | 43.48 | 87,311 | +0.23(+0.53%) |
Jul 02, 2014 | 43.44 | 44.74 | 42.96 | 43.26 | 382,456 | -0.06(-0.13%) |
Jul 01, 2014 | 42.19 | 43.51 | 42.19 | 43.31 | 464,298 | +1.19(+2.83%) |
Jun 30, 2014 | 41.16 | 42.19 | 40.63 | 42.12 | 337,821 | +1.13(+2.75%) |
Jun 27, 2014 | 41.21 | 41.35 | 40.81 | 40.99 | 1,301,378 | -0.20(-0.50%) |
Jun 26, 2014 | 41.39 | 42.01 | 40.98 | 41.20 | 260,780 | -0.35(-0.84%) |
Jun 25, 2014 | 41.74 | 42.33 | 40.82 | 41.55 | 278,992 | -0.48(-1.13%) |
Jun 24, 2014 | 42.09 | 42.62 | 41.74 | 42.03 | 240,083 | -0.10(-0.24%) |
Jun 23, 2014 | 42.53 | 42.78 | 41.91 | 42.13 | 229,115 | -0.41(-0.96%) |
Jun 20, 2014 | 42.93 | 42.99 | 42.26 | 42.53 | 335,597 | -0.40(-0.93%) |
Jun 19, 2014 | 42.96 | 43.37 | 42.53 | 42.93 | 159,797 | +0.00(+0.00%) |
Jun 18, 2014 | 42.58 | 43.17 | 41.78 | 42.93 | 219,011 | +0.29(+0.67%) |
Jun 17, 2014 | 42.58 | 42.97 | 42.05 | 42.65 | 278,072 | +0.26(+0.62%) |
Jun 16, 2014 | 42.07 | 42.44 | 41.52 | 42.39 | 344,089 | +0.19(+0.44%) |
Jun 13, 2014 | 42.93 | 43.02 | 41.98 | 42.20 | 243,205 | -0.59(-1.39%) |
Jun 12, 2014 | 43.16 | 43.19 | 41.91 | 42.80 | 365,187 | -0.51(-1.19%) |
Jun 11, 2014 | 43.25 | 43.36 | 42.39 | 43.31 | 298,383 | +0.03(+0.08%) |
Jun 10, 2014 | 43.02 | 43.56 | 42.48 | 43.28 | 364,707 | +0.59(+1.39%) |
Jun 06, 2014 | 42.53 | 42.88 | 41.96 | 42.68 | 321,946 | +0.33(+0.77%) |
Jun 05, 2014 | 41.60 | 42.51 | 40.95 | 42.36 | 367,453 | +0.71(+1.70%) |
Jun 04, 2014 | 43.90 | 44.81 | 41.57 | 41.65 | 465,783 | +0.41(+0.99%) |
Jun 03, 2014 | 41.35 | 41.68 | 40.36 | 41.24 | 461,935 | -0.24(-0.57%) |
Jun 02, 2014 | 41.46 | 41.97 | 41.41 | 41.48 | 370,377 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.64 | 40.95 | 41.51 | 292,433 | +0.07(+0.16%) |
May 29, 2014 | 41.48 | 41.58 | 40.60 | 41.44 | 484,951 | -0.07(-0.16%) |
May 28, 2014 | 39.10 | 41.60 | 38.94 | 41.51 | 843,940 | +3.71(+9.81%) |
May 27, 2014 | 37.30 | 38.56 | 37.21 | 37.80 | 477,322 | +0.59(+1.60%) |
May 23, 2014 | 37.10 | 37.21 | 37.21 | 37.21 | 316,872 | -0.04(-0.11%) |
May 22, 2014 | 37.04 | 37.35 | 36.56 | 37.25 | 281,059 | +0.43(+1.17%) |
May 21, 2014 | 37.00 | 37.28 | 36.40 | 36.81 | 395,262 | -0.21(-0.57%) |
May 20, 2014 | 37.86 | 38.03 | 36.86 | 37.03 | 491,810 | -1.05(-2.76%) |
May 19, 2014 | 37.52 | 38.31 | 37.14 | 38.08 | 551,289 | +0.58(+1.54%) |
May 16, 2014 | 38.52 | 38.57 | 36.57 | 37.50 | 694,773 | -1.09(-2.83%) |
May 15, 2014 | 39.36 | 39.60 | 38.17 | 38.59 | 464,543 | -1.03(-2.61%) |
May 14, 2014 | 40.59 | 40.59 | 39.51 | 39.63 | 598,445 | -1.00(-2.47%) |
May 13, 2014 | 41.89 | 42.17 | 40.42 | 40.63 | 827,904 | -1.25(-2.98%) |
May 12, 2014 | 41.72 | 42.41 | 41.44 | 41.87 | 710,261 | +0.19(+0.45%) |
May 09, 2014 | 42.49 | 42.99 | 41.47 | 41.69 | 554,769 | -1.17(-2.74%) |
May 08, 2014 | 47.63 | 49.22 | 42.49 | 42.86 | 1,494,755 | -7.50(-14.90%) |
May 07, 2014 | 50.52 | 51.08 | 49.97 | 50.37 | 394,459 | -0.11(-0.21%) |
May 06, 2014 | 50.56 | 51.53 | 50.36 | 50.47 | 361,582 | -0.17(-0.34%) |
May 05, 2014 | 51.45 | 52.05 | 50.44 | 50.64 | 315,252 | -1.37(-2.63%) |
May 02, 2014 | 50.95 | 52.93 | 50.89 | 52.01 | 388,286 | +1.37(+2.70%) |