Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.89 | 43.67 | 42.10 | 42.48 | 173,480 | -0.81(-1.87%) |
Jul 30, 2014 | 43.18 | 43.41 | 42.67 | 43.29 | 119,777 | +0.42(+0.98%) |
Jul 29, 2014 | 42.89 | 43.15 | 42.72 | 42.87 | 147,164 | +0.04(+0.09%) |
Jul 28, 2014 | 42.82 | 42.91 | 42.24 | 42.83 | 93,084 | -0.01(-0.02%) |
Jul 25, 2014 | 42.42 | 43.00 | 42.42 | 42.84 | 132,627 | +0.05(+0.12%) |
Jul 24, 2014 | 43.09 | 43.30 | 42.60 | 42.79 | 203,317 | -0.13(-0.30%) |
Jul 23, 2014 | 42.87 | 43.32 | 42.57 | 42.92 | 212,052 | -0.01(-0.02%) |
Jul 22, 2014 | 42.30 | 43.03 | 42.11 | 42.93 | 222,052 | +0.80(+1.90%) |
Jul 21, 2014 | 42.64 | 42.73 | 42.08 | 42.13 | 139,238 | -0.80(-1.86%) |
Jul 18, 2014 | 42.42 | 42.98 | 42.10 | 42.93 | 225,152 | +0.30(+0.70%) |
Jul 17, 2014 | 43.00 | 43.27 | 42.46 | 42.63 | 124,952 | -0.39(-0.91%) |
Jul 16, 2014 | 43.16 | 43.33 | 42.83 | 43.02 | 170,574 | +0.13(+0.30%) |
Jul 15, 2014 | 43.59 | 43.80 | 42.68 | 42.89 | 131,263 | -0.59(-1.36%) |
Jul 14, 2014 | 43.90 | 43.90 | 43.28 | 43.48 | 154,089 | -0.01(-0.02%) |
Jul 11, 2014 | 43.80 | 43.98 | 43.33 | 43.49 | 185,184 | -0.51(-1.16%) |
Jul 10, 2014 | 44.02 | 44.33 | 43.55 | 44.00 | 164,248 | -0.75(-1.68%) |
Jul 09, 2014 | 44.90 | 45.23 | 44.40 | 44.75 | 197,414 | -0.05(-0.12%) |
Jul 08, 2014 | 44.84 | 44.87 | 44.34 | 44.80 | 180,687 | -0.20(-0.46%) |
Jul 07, 2014 | 45.68 | 46.00 | 44.76 | 45.01 | 125,313 | -0.87(-1.90%) |
Jul 03, 2014 | 45.98 | 45.88 | 45.88 | 45.88 | 74,500 | -0.01(-0.02%) |
Jul 02, 2014 | 45.91 | 46.40 | 45.70 | 45.89 | 140,490 | -0.10(-0.22%) |
Jul 01, 2014 | 45.54 | 46.39 | 45.48 | 45.99 | 218,219 | +0.57(+1.25%) |
Jun 30, 2014 | 45.30 | 45.44 | 44.93 | 45.42 | 173,861 | -0.05(-0.11%) |
Jun 27, 2014 | 44.97 | 45.58 | 44.97 | 45.47 | 261,216 | +0.45(+1.00%) |
Jun 26, 2014 | 45.15 | 45.15 | 44.69 | 45.02 | 90,136 | -0.17(-0.38%) |
Jun 25, 2014 | 45.06 | 45.21 | 44.67 | 45.19 | 101,873 | +0.05(+0.11%) |
Jun 24, 2014 | 45.29 | 45.86 | 44.98 | 45.14 | 149,456 | -0.32(-0.70%) |
Jun 23, 2014 | 45.55 | 45.61 | 44.82 | 45.46 | 105,462 | +0.00(+0.00%) |
Jun 20, 2014 | 45.42 | 45.55 | 44.80 | 45.46 | 204,374 | +0.22(+0.49%) |
Jun 19, 2014 | 45.38 | 45.45 | 44.84 | 45.24 | 79,897 | -0.06(-0.13%) |
Jun 18, 2014 | 45.22 | 45.41 | 44.79 | 45.30 | 125,394 | +0.03(+0.07%) |
Jun 17, 2014 | 44.61 | 45.70 | 44.52 | 45.27 | 290,851 | +0.68(+1.53%) |
Jun 16, 2014 | 44.64 | 44.88 | 43.92 | 44.59 | 202,203 | -0.18(-0.40%) |
Jun 13, 2014 | 44.84 | 44.84 | 44.00 | 44.77 | 193,543 | +0.12(+0.27%) |
Jun 12, 2014 | 45.00 | 45.06 | 44.40 | 44.65 | 166,208 | -0.60(-1.33%) |
Jun 11, 2014 | 45.34 | 45.49 | 45.05 | 45.25 | 179,511 | -0.20(-0.44%) |
Jun 10, 2014 | 45.21 | 45.45 | 45.21 | 45.45 | 93,886 | +0.58(+1.29%) |
Jun 06, 2014 | 44.21 | 44.90 | 43.70 | 44.87 | 153,092 | +0.89(+2.02%) |
Jun 05, 2014 | 43.35 | 44.14 | 43.09 | 43.98 | 169,433 | +0.79(+1.83%) |
Jun 04, 2014 | 42.69 | 43.28 | 42.44 | 43.19 | 81,476 | +0.28(+0.65%) |
Jun 03, 2014 | 42.99 | 43.18 | 42.40 | 42.91 | 172,765 | -0.19(-0.44%) |
Jun 02, 2014 | 45.17 | 45.17 | 42.90 | 43.10 | 194,704 | -0.19(-0.44%) |
May 30, 2014 | 43.85 | 43.85 | 43.20 | 43.29 | 121,500 | -0.48(-1.10%) |
May 29, 2014 | 44.12 | 44.12 | 43.34 | 43.77 | 113,974 | -0.16(-0.36%) |
May 28, 2014 | 44.47 | 44.47 | 43.80 | 43.93 | 177,397 | -0.60(-1.35%) |
May 27, 2014 | 42.83 | 44.59 | 42.60 | 44.53 | 359,512 | +1.95(+4.58%) |
May 23, 2014 | 41.99 | 42.58 | 42.58 | 42.58 | 266,900 | +0.52(+1.22%) |
May 22, 2014 | 41.41 | 42.10 | 41.20 | 42.06 | 75,109 | +0.72(+1.75%) |
May 21, 2014 | 41.14 | 41.65 | 40.62 | 41.34 | 228,504 | +0.48(+1.17%) |
May 20, 2014 | 41.66 | 41.69 | 40.70 | 40.86 | 382,566 | -0.84(-2.01%) |
May 19, 2014 | 41.14 | 41.96 | 40.97 | 41.70 | 469,903 | +0.34(+0.82%) |
May 16, 2014 | 41.17 | 41.79 | 40.95 | 41.36 | 435,489 | +0.05(+0.12%) |
May 15, 2014 | 42.81 | 43.19 | 40.65 | 41.31 | 659,509 | -1.49(-3.48%) |
May 14, 2014 | 43.62 | 43.63 | 42.74 | 42.80 | 425,054 | -0.88(-2.01%) |
May 13, 2014 | 44.23 | 44.38 | 43.68 | 43.68 | 350,994 | -0.54(-1.22%) |
May 12, 2014 | 44.95 | 44.96 | 43.89 | 44.22 | 279,363 | -0.54(-1.21%) |
May 09, 2014 | 45.00 | 45.35 | 44.00 | 44.76 | 360,219 | +1.59(+3.68%) |
May 08, 2014 | 43.32 | 43.73 | 42.80 | 43.17 | 171,111 | -0.36(-0.83%) |
May 07, 2014 | 43.44 | 43.64 | 42.50 | 43.53 | 305,687 | +0.23(+0.53%) |
May 06, 2014 | 43.19 | 43.70 | 42.91 | 43.30 | 385,450 | -0.08(-0.18%) |
May 05, 2014 | 44.13 | 44.14 | 42.91 | 43.38 | 169,588 | -1.07(-2.41%) |
May 02, 2014 | 43.91 | 44.71 | 43.78 | 44.45 | 296,908 | +0.67(+1.53%) |