Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.69 | 46.36 | 44.46 | 44.84 | 239,492 | -1.46(-3.16%) |
Jul 30, 2014 | 46.86 | 46.86 | 45.90 | 46.31 | 178,659 | -0.37(-0.80%) |
Jul 29, 2014 | 47.91 | 48.17 | 46.64 | 46.68 | 183,770 | -1.22(-2.55%) |
Jul 28, 2014 | 48.02 | 48.19 | 47.38 | 47.90 | 171,023 | -0.12(-0.25%) |
Jul 25, 2014 | 49.01 | 49.01 | 47.20 | 48.02 | 278,670 | -1.56(-3.14%) |
Jul 24, 2014 | 50.33 | 50.52 | 48.84 | 49.58 | 195,477 | -0.54(-1.07%) |
Jul 23, 2014 | 50.35 | 50.58 | 49.53 | 50.12 | 83,496 | -0.24(-0.48%) |
Jul 22, 2014 | 50.17 | 50.88 | 49.94 | 50.36 | 87,009 | +0.51(+1.02%) |
Jul 21, 2014 | 49.91 | 50.08 | 49.20 | 49.85 | 58,881 | -0.36(-0.72%) |
Jul 18, 2014 | 49.35 | 50.37 | 49.35 | 50.21 | 153,413 | +0.78(+1.58%) |
Jul 17, 2014 | 50.22 | 50.58 | 49.15 | 49.43 | 119,208 | -1.09(-2.16%) |
Jul 16, 2014 | 51.10 | 51.81 | 49.94 | 50.52 | 142,112 | -0.16(-0.32%) |
Jul 15, 2014 | 51.31 | 51.61 | 50.27 | 50.69 | 76,895 | -0.67(-1.30%) |
Jul 14, 2014 | 51.48 | 51.61 | 51.19 | 51.36 | 62,161 | +0.31(+0.61%) |
Jul 11, 2014 | 52.01 | 52.01 | 51.01 | 51.04 | 109,322 | -1.11(-2.13%) |
Jul 10, 2014 | 51.45 | 52.75 | 51.45 | 52.15 | 119,439 | -0.16(-0.31%) |
Jul 09, 2014 | 52.89 | 52.89 | 52.15 | 52.32 | 111,820 | -0.29(-0.56%) |
Jul 08, 2014 | 52.42 | 52.87 | 51.96 | 52.61 | 255,942 | +0.00(+0.00%) |
Jul 07, 2014 | 52.85 | 52.85 | 52.11 | 52.61 | 105,493 | -0.23(-0.44%) |
Jul 03, 2014 | 52.39 | 52.85 | 52.85 | 52.85 | 53,346 | +0.71(+1.36%) |
Jul 02, 2014 | 51.82 | 52.18 | 51.54 | 52.14 | 161,199 | +0.47(+0.91%) |
Jul 01, 2014 | 50.02 | 51.99 | 50.02 | 51.67 | 235,592 | +1.89(+3.79%) |
Jun 30, 2014 | 49.78 | 49.99 | 49.30 | 49.78 | 129,883 | -0.11(-0.23%) |
Jun 27, 2014 | 49.67 | 50.39 | 49.67 | 49.89 | 182,146 | -0.15(-0.29%) |
Jun 26, 2014 | 50.72 | 50.95 | 49.52 | 50.04 | 101,137 | -0.69(-1.37%) |
Jun 25, 2014 | 49.78 | 50.76 | 49.71 | 50.73 | 148,782 | +0.68(+1.35%) |
Jun 24, 2014 | 49.17 | 50.47 | 49.09 | 50.06 | 180,656 | +0.81(+1.64%) |
Jun 23, 2014 | 49.62 | 49.62 | 49.11 | 49.25 | 73,985 | -0.19(-0.39%) |
Jun 20, 2014 | 48.86 | 49.56 | 48.71 | 49.44 | 229,189 | +0.61(+1.24%) |
Jun 19, 2014 | 49.05 | 49.46 | 48.65 | 48.84 | 90,382 | -0.05(-0.11%) |
Jun 18, 2014 | 49.00 | 49.57 | 48.73 | 48.89 | 140,402 | -0.23(-0.48%) |
Jun 17, 2014 | 47.77 | 49.70 | 47.53 | 49.12 | 251,321 | +1.35(+2.83%) |
Jun 16, 2014 | 47.57 | 48.23 | 47.29 | 47.77 | 325,361 | +0.03(+0.07%) |
Jun 13, 2014 | 47.94 | 48.26 | 47.29 | 47.74 | 171,400 | -0.24(-0.51%) |
Jun 12, 2014 | 48.87 | 48.99 | 47.64 | 47.98 | 150,846 | -1.04(-2.12%) |
Jun 11, 2014 | 48.91 | 49.14 | 48.69 | 49.02 | 59,494 | -0.16(-0.33%) |
Jun 10, 2014 | 49.41 | 49.59 | 49.00 | 49.18 | 114,730 | +0.40(+0.82%) |
Jun 06, 2014 | 48.44 | 49.05 | 48.29 | 48.78 | 88,117 | +0.66(+1.37%) |
Jun 05, 2014 | 47.06 | 48.27 | 46.68 | 48.13 | 104,345 | +1.21(+2.58%) |
Jun 04, 2014 | 46.16 | 47.07 | 46.09 | 46.91 | 80,833 | +0.54(+1.16%) |
Jun 03, 2014 | 46.39 | 46.80 | 45.87 | 46.38 | 94,283 | -0.10(-0.22%) |
Jun 02, 2014 | 46.86 | 47.35 | 46.19 | 46.48 | 134,695 | -0.86(-1.81%) |
May 30, 2014 | 47.30 | 47.58 | 46.90 | 47.34 | 98,436 | +0.16(+0.33%) |
May 29, 2014 | 47.03 | 47.35 | 46.63 | 47.18 | 87,947 | +0.15(+0.31%) |
May 28, 2014 | 46.88 | 47.25 | 46.51 | 47.03 | 90,313 | +0.03(+0.06%) |
May 27, 2014 | 46.40 | 47.21 | 46.13 | 47.01 | 105,496 | +0.90(+1.95%) |
May 23, 2014 | 44.55 | 46.11 | 46.11 | 46.11 | 125,399 | +1.71(+3.84%) |
May 22, 2014 | 44.13 | 44.50 | 43.99 | 44.40 | 19,607 | +0.39(+0.89%) |
May 21, 2014 | 44.04 | 44.65 | 43.22 | 44.01 | 86,122 | +0.20(+0.45%) |
May 20, 2014 | 45.23 | 45.42 | 43.28 | 43.81 | 157,305 | -1.60(-3.53%) |
May 19, 2014 | 44.87 | 45.46 | 44.79 | 45.41 | 85,085 | +0.50(+1.12%) |
May 16, 2014 | 44.38 | 45.00 | 43.83 | 44.91 | 107,955 | +0.17(+0.39%) |
May 15, 2014 | 45.48 | 45.48 | 44.19 | 44.74 | 113,435 | -1.06(-2.31%) |
May 14, 2014 | 46.77 | 47.12 | 45.76 | 45.80 | 204,017 | -1.00(-2.13%) |
May 13, 2014 | 46.77 | 47.05 | 46.56 | 46.79 | 137,706 | -0.01(-0.02%) |
May 12, 2014 | 45.80 | 47.29 | 45.80 | 46.80 | 181,751 | +1.27(+2.80%) |
May 09, 2014 | 44.35 | 45.54 | 43.85 | 45.53 | 172,065 | +1.18(+2.66%) |
May 08, 2014 | 44.20 | 45.45 | 44.15 | 44.35 | 105,123 | +0.20(+0.45%) |
May 07, 2014 | 43.92 | 44.19 | 43.17 | 44.15 | 99,865 | +0.30(+0.69%) |
May 06, 2014 | 44.63 | 44.91 | 43.64 | 43.85 | 133,923 | -1.00(-2.24%) |
May 05, 2014 | 44.40 | 45.17 | 44.25 | 44.85 | 99,386 | +0.12(+0.27%) |
May 02, 2014 | 45.20 | 45.72 | 44.51 | 44.73 | 111,135 | -0.35(-0.77%) |