Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.31 | 48.91 | 48.05 | 48.20 | 355,676 | -0.59(-1.21%) |
Jul 30, 2014 | 49.03 | 49.62 | 48.54 | 48.79 | 352,303 | +0.18(+0.36%) |
Jul 29, 2014 | 48.73 | 48.94 | 48.19 | 48.61 | 304,557 | +0.09(+0.19%) |
Jul 28, 2014 | 48.34 | 48.93 | 47.95 | 48.52 | 288,370 | +0.21(+0.44%) |
Jul 25, 2014 | 48.74 | 50.02 | 47.60 | 48.31 | 292,915 | +0.13(+0.28%) |
Jul 24, 2014 | 48.07 | 48.44 | 47.79 | 48.17 | 341,134 | -0.22(-0.45%) |
Jul 23, 2014 | 48.46 | 49.00 | 48.02 | 48.39 | 313,779 | +0.11(+0.23%) |
Jul 22, 2014 | 47.62 | 48.82 | 47.26 | 48.28 | 509,042 | +1.15(+2.45%) |
Jul 21, 2014 | 47.18 | 47.67 | 46.60 | 47.13 | 377,068 | -0.30(-0.64%) |
Jul 18, 2014 | 46.49 | 47.74 | 46.49 | 47.43 | 394,900 | +0.87(+1.86%) |
Jul 17, 2014 | 47.11 | 47.59 | 46.48 | 46.56 | 543,751 | -1.00(-2.11%) |
Jul 16, 2014 | 49.04 | 49.32 | 47.54 | 47.57 | 480,759 | -1.12(-2.30%) |
Jul 15, 2014 | 49.53 | 49.53 | 48.58 | 48.69 | 531,667 | -0.71(-1.43%) |
Jul 14, 2014 | 49.39 | 49.68 | 49.01 | 49.39 | 367,989 | +0.54(+1.10%) |
Jul 11, 2014 | 48.88 | 49.10 | 48.39 | 48.85 | 272,432 | -0.23(-0.46%) |
Jul 10, 2014 | 49.07 | 49.48 | 48.74 | 49.08 | 358,281 | -0.81(-1.62%) |
Jul 09, 2014 | 49.64 | 50.17 | 49.60 | 49.89 | 268,172 | +0.38(+0.77%) |
Jul 08, 2014 | 50.14 | 50.46 | 49.27 | 49.51 | 415,524 | -0.78(-1.56%) |
Jul 07, 2014 | 50.90 | 51.16 | 50.29 | 50.30 | 232,445 | -0.69(-1.36%) |
Jul 03, 2014 | 50.76 | 50.99 | 50.99 | 50.99 | 156,984 | +0.30(+0.60%) |
Jul 02, 2014 | 51.04 | 51.27 | 50.52 | 50.68 | 359,831 | -0.79(-1.54%) |
Jul 01, 2014 | 50.47 | 51.74 | 50.47 | 51.48 | 413,128 | +1.05(+2.07%) |
Jun 30, 2014 | 50.50 | 50.76 | 49.71 | 50.43 | 353,371 | -0.26(-0.52%) |
Jun 27, 2014 | 50.25 | 50.81 | 50.11 | 50.69 | 966,897 | +0.09(+0.18%) |
Jun 26, 2014 | 50.89 | 50.89 | 50.40 | 50.60 | 205,999 | -0.34(-0.66%) |
Jun 25, 2014 | 50.49 | 50.96 | 50.27 | 50.94 | 245,107 | +0.08(+0.15%) |
Jun 24, 2014 | 51.06 | 51.74 | 50.77 | 50.86 | 560,361 | -0.37(-0.72%) |
Jun 23, 2014 | 50.94 | 51.27 | 50.44 | 51.23 | 426,394 | +0.24(+0.48%) |
Jun 20, 2014 | 50.46 | 51.20 | 49.82 | 50.99 | 959,064 | +0.74(+1.48%) |
Jun 19, 2014 | 50.94 | 50.94 | 50.05 | 50.25 | 343,840 | -0.34(-0.67%) |
Jun 18, 2014 | 50.47 | 50.74 | 49.84 | 50.58 | 382,988 | -0.06(-0.12%) |
Jun 17, 2014 | 50.79 | 51.16 | 50.23 | 50.65 | 374,951 | -0.01(-0.03%) |
Jun 16, 2014 | 50.62 | 51.04 | 50.36 | 50.66 | 457,493 | -0.06(-0.12%) |
Jun 13, 2014 | 50.14 | 51.02 | 50.04 | 50.72 | 449,351 | +0.43(+0.85%) |
Jun 12, 2014 | 49.64 | 50.63 | 49.64 | 50.29 | 604,560 | +0.48(+0.96%) |
Jun 11, 2014 | 49.86 | 50.59 | 49.76 | 49.81 | 589,284 | -0.39(-0.77%) |
Jun 10, 2014 | 50.31 | 50.60 | 50.03 | 50.19 | 452,164 | -0.38(-0.75%) |
Jun 06, 2014 | 50.57 | 50.88 | 50.29 | 50.57 | 325,069 | +0.28(+0.55%) |
Jun 05, 2014 | 48.24 | 50.50 | 48.24 | 50.30 | 555,350 | +0.75(+1.51%) |
Jun 04, 2014 | 48.36 | 49.63 | 48.36 | 49.55 | 544,487 | +0.86(+1.77%) |
Jun 03, 2014 | 48.45 | 48.89 | 48.41 | 48.69 | 690,382 | -0.13(-0.26%) |
Jun 02, 2014 | 48.54 | 49.07 | 48.31 | 48.81 | 446,644 | +0.16(+0.33%) |
May 30, 2014 | 48.24 | 48.91 | 48.16 | 48.65 | 476,019 | +0.41(+0.86%) |
May 29, 2014 | 47.92 | 48.62 | 47.79 | 48.24 | 542,434 | +0.54(+1.13%) |
May 28, 2014 | 47.32 | 48.18 | 47.32 | 47.70 | 355,116 | -0.59(-1.22%) |
May 27, 2014 | 47.62 | 48.51 | 47.25 | 48.29 | 490,196 | +0.85(+1.79%) |
May 23, 2014 | 47.29 | 47.44 | 47.44 | 47.44 | 304,594 | +0.44(+0.93%) |
May 22, 2014 | 47.35 | 47.85 | 46.95 | 47.00 | 366,392 | -0.29(-0.61%) |
May 21, 2014 | 47.32 | 47.65 | 46.30 | 47.29 | 365,203 | +0.10(+0.21%) |
May 20, 2014 | 47.92 | 47.97 | 46.86 | 47.19 | 600,430 | -0.59(-1.23%) |
May 19, 2014 | 46.72 | 47.95 | 46.27 | 47.77 | 706,971 | +0.97(+2.08%) |
May 16, 2014 | 46.30 | 47.28 | 46.21 | 46.80 | 897,163 | +0.45(+0.96%) |
May 15, 2014 | 44.89 | 47.23 | 44.73 | 46.36 | 1,382,473 | +1.00(+2.20%) |
May 14, 2014 | 46.21 | 46.44 | 44.84 | 45.36 | 713,280 | -1.09(-2.35%) |
May 13, 2014 | 46.55 | 47.17 | 45.53 | 46.45 | 566,698 | -0.33(-0.70%) |
May 12, 2014 | 45.70 | 46.91 | 45.38 | 46.77 | 423,590 | +1.41(+3.11%) |
May 09, 2014 | 45.14 | 45.65 | 44.64 | 45.36 | 394,351 | +0.00(+0.00%) |
May 08, 2014 | 45.72 | 46.29 | 45.15 | 45.36 | 263,817 | -0.30(-0.66%) |
May 07, 2014 | 46.41 | 46.76 | 45.22 | 45.67 | 352,120 | -0.61(-1.32%) |
May 06, 2014 | 46.02 | 46.98 | 46.00 | 46.28 | 377,646 | -0.03(-0.07%) |
May 05, 2014 | 46.04 | 46.64 | 45.67 | 46.31 | 447,637 | -0.13(-0.29%) |
May 02, 2014 | 45.20 | 47.37 | 45.20 | 46.45 | 685,320 | +1.55(+3.44%) |