Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.81 | 43.87 | 43.27 | 43.37 | 206,008 | -0.88(-1.99%) |
Jul 30, 2014 | 43.72 | 44.32 | 43.00 | 44.25 | 326,431 | +0.82(+1.89%) |
Jul 29, 2014 | 43.84 | 43.95 | 43.42 | 43.43 | 207,041 | -0.37(-0.84%) |
Jul 28, 2014 | 43.89 | 44.25 | 43.57 | 43.80 | 279,979 | -0.18(-0.41%) |
Jul 25, 2014 | 43.54 | 44.22 | 43.37 | 43.98 | 309,471 | +0.23(+0.53%) |
Jul 24, 2014 | 42.69 | 44.31 | 42.02 | 43.75 | 616,811 | -0.17(-0.39%) |
Jul 23, 2014 | 43.75 | 44.09 | 43.36 | 43.92 | 280,630 | +0.21(+0.49%) |
Jul 22, 2014 | 44.66 | 45.01 | 43.68 | 43.71 | 221,274 | -0.81(-1.82%) |
Jul 21, 2014 | 44.79 | 45.05 | 44.13 | 44.52 | 162,493 | -0.54(-1.19%) |
Jul 18, 2014 | 44.18 | 45.11 | 43.81 | 45.06 | 207,969 | +0.63(+1.42%) |
Jul 17, 2014 | 44.77 | 45.71 | 44.33 | 44.42 | 300,934 | -0.59(-1.31%) |
Jul 16, 2014 | 45.14 | 45.83 | 44.39 | 45.01 | 258,691 | +0.17(+0.38%) |
Jul 15, 2014 | 45.00 | 45.19 | 44.70 | 44.84 | 247,799 | -0.19(-0.42%) |
Jul 14, 2014 | 44.83 | 45.41 | 44.56 | 45.03 | 273,633 | +0.60(+1.35%) |
Jul 11, 2014 | 44.64 | 45.17 | 44.03 | 44.43 | 115,163 | -0.36(-0.80%) |
Jul 10, 2014 | 44.37 | 45.66 | 44.01 | 44.79 | 223,065 | -0.50(-1.11%) |
Jul 09, 2014 | 44.20 | 45.77 | 43.48 | 45.30 | 245,868 | +1.30(+2.95%) |
Jul 08, 2014 | 44.77 | 44.82 | 43.66 | 44.00 | 301,782 | -0.84(-1.87%) |
Jul 07, 2014 | 46.12 | 46.38 | 44.79 | 44.83 | 195,789 | -1.42(-3.06%) |
Jul 03, 2014 | 46.25 | 46.25 | 46.25 | 46.25 | 142,157 | +0.19(+0.41%) |
Jul 02, 2014 | 46.43 | 46.94 | 45.99 | 46.06 | 165,986 | -0.38(-0.83%) |
Jul 01, 2014 | 45.50 | 47.02 | 45.50 | 46.45 | 180,738 | +1.02(+2.26%) |
Jun 30, 2014 | 45.29 | 46.04 | 44.90 | 45.42 | 294,204 | -0.12(-0.26%) |
Jun 27, 2014 | 45.61 | 46.06 | 45.37 | 45.54 | 528,225 | -0.38(-0.82%) |
Jun 26, 2014 | 45.82 | 46.60 | 45.07 | 45.92 | 281,070 | +0.14(+0.30%) |
Jun 25, 2014 | 45.70 | 46.17 | 45.69 | 45.78 | 370,292 | -0.06(-0.14%) |
Jun 24, 2014 | 46.18 | 46.72 | 45.69 | 45.85 | 209,530 | -0.25(-0.55%) |
Jun 23, 2014 | 47.34 | 47.77 | 45.95 | 46.10 | 254,434 | -1.10(-2.33%) |
Jun 20, 2014 | 48.04 | 48.15 | 47.09 | 47.20 | 362,579 | -0.53(-1.11%) |
Jun 19, 2014 | 47.63 | 47.96 | 47.11 | 47.73 | 367,255 | +0.38(+0.79%) |
Jun 18, 2014 | 46.59 | 47.39 | 46.53 | 47.35 | 155,546 | +0.67(+1.43%) |
Jun 17, 2014 | 46.45 | 47.30 | 46.32 | 46.69 | 165,094 | +0.28(+0.61%) |
Jun 16, 2014 | 46.00 | 46.44 | 45.52 | 46.41 | 137,513 | +0.30(+0.65%) |
Jun 13, 2014 | 46.19 | 46.65 | 45.50 | 46.11 | 144,585 | +0.13(+0.28%) |
Jun 12, 2014 | 48.06 | 48.34 | 45.94 | 45.98 | 161,919 | -2.32(-4.81%) |
Jun 11, 2014 | 47.25 | 48.37 | 47.25 | 48.30 | 241,676 | +0.91(+1.91%) |
Jun 10, 2014 | 47.88 | 47.88 | 47.01 | 47.40 | 210,680 | -0.22(-0.47%) |
Jun 06, 2014 | 47.66 | 48.25 | 47.52 | 47.62 | 190,830 | +0.25(+0.52%) |
Jun 05, 2014 | 46.62 | 47.81 | 46.01 | 47.37 | 192,359 | +0.78(+1.67%) |
Jun 04, 2014 | 45.92 | 46.67 | 45.65 | 46.59 | 86,941 | +0.57(+1.24%) |
Jun 03, 2014 | 45.95 | 46.24 | 45.53 | 46.02 | 263,844 | -0.07(-0.15%) |
Jun 02, 2014 | 46.15 | 46.33 | 45.48 | 46.09 | 195,284 | -0.03(-0.07%) |
May 30, 2014 | 45.90 | 46.20 | 45.64 | 46.12 | 168,749 | +0.32(+0.69%) |
May 29, 2014 | 46.02 | 46.11 | 45.47 | 45.81 | 223,480 | -0.20(-0.43%) |
May 28, 2014 | 46.40 | 46.57 | 45.92 | 46.00 | 258,237 | -0.63(-1.35%) |
May 27, 2014 | 46.17 | 46.89 | 45.83 | 46.63 | 208,001 | +0.68(+1.48%) |
May 23, 2014 | 45.71 | 45.95 | 45.95 | 45.95 | 287,700 | -0.25(-0.53%) |
May 22, 2014 | 43.35 | 47.19 | 42.88 | 46.20 | 411,445 | +3.10(+7.20%) |
May 21, 2014 | 43.84 | 43.85 | 42.83 | 43.10 | 312,817 | -0.47(-1.08%) |
May 20, 2014 | 44.52 | 44.94 | 43.19 | 43.57 | 248,906 | -1.10(-2.47%) |
May 19, 2014 | 44.56 | 45.19 | 44.34 | 44.67 | 209,192 | +0.03(+0.07%) |
May 16, 2014 | 44.50 | 45.38 | 44.45 | 44.64 | 286,710 | +0.05(+0.11%) |
May 15, 2014 | 45.17 | 45.49 | 43.82 | 44.59 | 220,205 | -0.64(-1.41%) |
May 14, 2014 | 46.11 | 46.89 | 44.97 | 45.23 | 167,252 | -0.98(-2.12%) |
May 13, 2014 | 48.80 | 48.97 | 46.16 | 46.21 | 290,907 | -2.87(-5.85%) |
May 12, 2014 | 47.94 | 49.39 | 47.94 | 49.08 | 194,689 | +1.44(+3.02%) |
May 09, 2014 | 45.94 | 47.78 | 45.78 | 47.64 | 175,665 | +1.43(+3.10%) |
May 08, 2014 | 46.57 | 47.42 | 46.00 | 46.21 | 269,561 | -0.47(-1.00%) |
May 07, 2014 | 46.83 | 47.02 | 45.85 | 46.68 | 268,565 | -0.07(-0.15%) |
May 06, 2014 | 48.35 | 48.60 | 46.04 | 46.75 | 335,055 | -1.67(-3.45%) |
May 05, 2014 | 47.89 | 48.93 | 47.38 | 48.42 | 274,887 | +0.20(+0.41%) |
May 02, 2014 | 47.38 | 48.82 | 47.38 | 48.22 | 195,294 | +0.83(+1.76%) |