Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.56 | 46.22 | 44.33 | 44.71 | 240,188 | -1.46(-3.16%) |
Jul 30, 2014 | 46.73 | 46.73 | 45.77 | 46.17 | 179,178 | -0.37(-0.80%) |
Jul 29, 2014 | 47.77 | 48.03 | 46.50 | 46.54 | 184,304 | -1.22(-2.55%) |
Jul 28, 2014 | 47.88 | 48.05 | 47.24 | 47.76 | 171,520 | -0.12(-0.25%) |
Jul 25, 2014 | 48.87 | 48.87 | 47.06 | 47.88 | 279,479 | -1.55(-3.14%) |
Jul 24, 2014 | 50.19 | 50.37 | 48.70 | 49.44 | 196,045 | -0.54(-1.07%) |
Jul 23, 2014 | 50.21 | 50.43 | 49.38 | 49.97 | 83,739 | -0.24(-0.48%) |
Jul 22, 2014 | 50.02 | 50.73 | 49.80 | 50.21 | 87,262 | +0.51(+1.02%) |
Jul 21, 2014 | 49.77 | 49.94 | 49.06 | 49.70 | 59,052 | -0.36(-0.72%) |
Jul 18, 2014 | 49.20 | 50.22 | 49.20 | 50.07 | 153,858 | +0.78(+1.58%) |
Jul 17, 2014 | 50.08 | 50.43 | 49.01 | 49.29 | 119,555 | -1.09(-2.16%) |
Jul 16, 2014 | 50.95 | 51.66 | 49.79 | 50.38 | 142,524 | -0.16(-0.32%) |
Jul 15, 2014 | 51.16 | 51.46 | 50.13 | 50.54 | 77,118 | -0.66(-1.30%) |
Jul 14, 2014 | 51.33 | 51.46 | 51.04 | 51.21 | 62,342 | +0.31(+0.61%) |
Jul 11, 2014 | 51.85 | 51.86 | 50.86 | 50.90 | 109,640 | -1.11(-2.13%) |
Jul 10, 2014 | 51.30 | 52.60 | 51.30 | 52.00 | 119,786 | -0.16(-0.31%) |
Jul 09, 2014 | 52.74 | 52.74 | 52.00 | 52.17 | 112,144 | -0.29(-0.56%) |
Jul 08, 2014 | 52.27 | 52.72 | 51.81 | 52.46 | 256,685 | +0.00(+0.00%) |
Jul 07, 2014 | 52.69 | 52.69 | 51.96 | 52.46 | 105,799 | -0.23(-0.44%) |
Jul 03, 2014 | 52.23 | 52.69 | 52.69 | 52.69 | 53,501 | +0.71(+1.36%) |
Jul 02, 2014 | 51.67 | 52.03 | 51.39 | 51.98 | 161,667 | +0.47(+0.91%) |
Jul 01, 2014 | 49.88 | 51.84 | 49.88 | 51.52 | 236,276 | +1.88(+3.79%) |
Jun 30, 2014 | 49.64 | 49.84 | 49.16 | 49.64 | 130,261 | -0.11(-0.23%) |
Jun 27, 2014 | 49.52 | 50.25 | 49.52 | 49.75 | 182,675 | -0.15(-0.29%) |
Jun 26, 2014 | 50.58 | 50.80 | 49.38 | 49.89 | 101,431 | -0.69(-1.37%) |
Jun 25, 2014 | 49.64 | 50.61 | 49.57 | 50.59 | 149,214 | +0.67(+1.35%) |
Jun 24, 2014 | 49.03 | 50.33 | 48.94 | 49.91 | 181,181 | +0.80(+1.64%) |
Jun 23, 2014 | 49.48 | 49.48 | 48.97 | 49.11 | 74,200 | -0.19(-0.39%) |
Jun 20, 2014 | 48.72 | 49.42 | 48.57 | 49.30 | 229,855 | +0.60(+1.24%) |
Jun 19, 2014 | 48.91 | 49.32 | 48.51 | 48.69 | 90,644 | -0.05(-0.11%) |
Jun 18, 2014 | 48.86 | 49.43 | 48.59 | 48.75 | 140,809 | -0.23(-0.48%) |
Jun 17, 2014 | 47.63 | 49.56 | 47.39 | 48.98 | 252,051 | +1.35(+2.83%) |
Jun 16, 2014 | 47.43 | 48.09 | 47.15 | 47.63 | 326,306 | +0.03(+0.07%) |
Jun 13, 2014 | 47.80 | 48.12 | 47.15 | 47.60 | 171,898 | -0.24(-0.51%) |
Jun 12, 2014 | 48.73 | 48.85 | 47.50 | 47.84 | 151,284 | -1.04(-2.12%) |
Jun 11, 2014 | 48.77 | 49.00 | 48.55 | 48.88 | 59,667 | -0.16(-0.33%) |
Jun 10, 2014 | 49.26 | 49.45 | 48.86 | 49.04 | 115,064 | +0.40(+0.82%) |
Jun 06, 2014 | 48.30 | 48.91 | 48.15 | 48.64 | 88,373 | +0.66(+1.37%) |
Jun 05, 2014 | 46.92 | 48.13 | 46.54 | 47.99 | 104,648 | +1.21(+2.58%) |
Jun 04, 2014 | 46.03 | 46.93 | 45.96 | 46.78 | 81,068 | +0.54(+1.16%) |
Jun 03, 2014 | 46.26 | 46.66 | 45.73 | 46.24 | 94,557 | -0.10(-0.22%) |
Jun 02, 2014 | 46.72 | 47.22 | 46.06 | 46.35 | 135,086 | -0.85(-1.81%) |
May 30, 2014 | 47.17 | 47.44 | 46.77 | 47.20 | 98,721 | +0.16(+0.33%) |
May 29, 2014 | 46.90 | 47.22 | 46.49 | 47.04 | 88,203 | +0.15(+0.31%) |
May 28, 2014 | 46.74 | 47.11 | 46.37 | 46.90 | 90,576 | +0.03(+0.06%) |
May 27, 2014 | 46.27 | 47.07 | 46.00 | 46.87 | 105,803 | +0.90(+1.95%) |
May 23, 2014 | 44.42 | 45.97 | 45.97 | 45.97 | 125,763 | +1.70(+3.84%) |
May 22, 2014 | 44.01 | 44.37 | 43.87 | 44.27 | 19,664 | +0.39(+0.89%) |
May 21, 2014 | 43.91 | 44.52 | 43.09 | 43.88 | 86,372 | +0.20(+0.45%) |
May 20, 2014 | 45.10 | 45.29 | 43.16 | 43.69 | 157,762 | -1.60(-3.53%) |
May 19, 2014 | 44.74 | 45.33 | 44.66 | 45.28 | 85,332 | +0.50(+1.12%) |
May 16, 2014 | 44.25 | 44.87 | 43.70 | 44.78 | 108,268 | +0.17(+0.39%) |
May 15, 2014 | 45.35 | 45.35 | 44.07 | 44.61 | 113,764 | -1.05(-2.31%) |
May 14, 2014 | 46.63 | 46.98 | 45.63 | 45.66 | 204,609 | -0.99(-2.13%) |
May 13, 2014 | 46.63 | 46.92 | 46.42 | 46.66 | 138,107 | -0.01(-0.02%) |
May 12, 2014 | 45.67 | 47.15 | 45.67 | 46.66 | 182,279 | +1.27(+2.80%) |
May 09, 2014 | 44.22 | 45.41 | 43.72 | 45.40 | 172,565 | +1.17(+2.66%) |
May 08, 2014 | 44.07 | 45.32 | 44.02 | 44.22 | 105,429 | +0.20(+0.45%) |
May 07, 2014 | 43.79 | 44.07 | 43.05 | 44.02 | 100,155 | +0.30(+0.69%) |
May 06, 2014 | 44.50 | 44.78 | 43.51 | 43.72 | 134,312 | -1.00(-2.24%) |
May 05, 2014 | 44.27 | 45.04 | 44.13 | 44.72 | 99,675 | +0.12(+0.27%) |
May 02, 2014 | 45.07 | 45.59 | 44.38 | 44.60 | 111,458 | -0.35(-0.77%) |