Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.79 | 44.79 | 44.13 | 44.21 | 58,716 | -0.94(-2.09%) |
Jul 30, 2014 | 45.12 | 45.23 | 44.93 | 45.15 | 53,866 | +0.22(+0.48%) |
Jul 29, 2014 | 45.09 | 45.22 | 44.93 | 44.94 | 49,632 | -0.16(-0.36%) |
Jul 28, 2014 | 45.22 | 45.24 | 44.80 | 45.10 | 41,080 | -0.05(-0.10%) |
Jul 25, 2014 | 45.35 | 45.35 | 45.08 | 45.14 | 37,143 | -0.22(-0.48%) |
Jul 24, 2014 | 45.38 | 45.57 | 45.31 | 45.36 | 47,752 | +0.17(+0.38%) |
Jul 23, 2014 | 45.10 | 45.22 | 45.01 | 45.19 | 54,793 | +0.17(+0.38%) |
Jul 22, 2014 | 45.01 | 45.15 | 44.98 | 45.02 | 32,461 | +0.14(+0.32%) |
Jul 21, 2014 | 44.84 | 44.96 | 44.69 | 44.88 | 48,857 | -0.05(-0.10%) |
Jul 18, 2014 | 44.28 | 44.93 | 44.22 | 44.93 | 61,481 | +0.75(+1.71%) |
Jul 17, 2014 | 44.51 | 44.74 | 44.09 | 44.17 | 53,772 | -0.51(-1.14%) |
Jul 16, 2014 | 44.73 | 44.92 | 44.50 | 44.68 | 34,985 | +0.17(+0.38%) |
Jul 15, 2014 | 44.80 | 44.81 | 44.39 | 44.51 | 29,844 | -0.37(-0.82%) |
Jul 14, 2014 | 44.76 | 44.96 | 44.72 | 44.88 | 29,137 | +0.26(+0.59%) |
Jul 11, 2014 | 44.56 | 44.72 | 44.41 | 44.62 | 37,198 | +0.03(+0.06%) |
Jul 10, 2014 | 44.25 | 44.76 | 43.95 | 44.59 | 50,505 | -0.14(-0.32%) |
Jul 09, 2014 | 44.56 | 44.78 | 44.43 | 44.73 | 36,069 | +0.31(+0.70%) |
Jul 08, 2014 | 45.13 | 45.18 | 44.23 | 44.42 | 60,685 | -0.89(-1.95%) |
Jul 07, 2014 | 45.69 | 45.69 | 45.15 | 45.30 | 44,057 | -0.42(-0.93%) |
Jul 03, 2014 | 45.70 | 45.73 | 45.73 | 45.73 | 24,096 | +0.09(+0.21%) |
Jul 02, 2014 | 45.76 | 45.78 | 45.47 | 45.63 | 52,584 | -0.04(-0.08%) |
Jul 01, 2014 | 45.57 | 45.78 | 45.48 | 45.67 | 50,269 | +0.34(+0.75%) |
Jun 30, 2014 | 45.33 | 45.49 | 45.22 | 45.33 | 52,747 | +0.00(+0.00%) |
Jun 27, 2014 | 45.14 | 45.42 | 45.14 | 45.33 | 54,424 | +0.12(+0.27%) |
Jun 26, 2014 | 45.21 | 45.26 | 44.86 | 45.21 | 55,582 | +0.08(+0.17%) |
Jun 25, 2014 | 44.75 | 45.17 | 44.65 | 45.13 | 90,764 | +0.27(+0.61%) |
Jun 24, 2014 | 45.16 | 45.41 | 44.76 | 44.86 | 35,642 | -0.29(-0.64%) |
Jun 23, 2014 | 45.07 | 45.19 | 44.94 | 45.15 | 34,330 | +0.17(+0.38%) |
Jun 20, 2014 | 45.07 | 45.07 | 44.85 | 44.98 | 57,308 | +0.08(+0.17%) |
Jun 19, 2014 | 44.89 | 45.02 | 44.74 | 44.90 | 47,322 | +0.05(+0.10%) |
Jun 18, 2014 | 44.65 | 44.91 | 44.44 | 44.86 | 84,491 | +0.23(+0.51%) |
Jun 17, 2014 | 44.32 | 44.70 | 44.25 | 44.63 | 68,888 | +0.27(+0.61%) |
Jun 16, 2014 | 44.19 | 44.38 | 44.05 | 44.36 | 76,533 | +0.19(+0.43%) |
Jun 13, 2014 | 44.04 | 44.24 | 43.85 | 44.17 | 57,495 | +0.19(+0.43%) |
Jun 12, 2014 | 44.41 | 44.45 | 43.91 | 43.98 | 52,694 | -0.38(-0.85%) |
Jun 11, 2014 | 44.35 | 44.42 | 44.21 | 44.36 | 79,139 | -0.12(-0.27%) |
Jun 10, 2014 | 44.45 | 44.48 | 44.12 | 44.48 | 32,897 | +0.06(+0.13%) |
Jun 06, 2014 | 44.38 | 44.42 | 44.34 | 44.42 | 53,649 | +0.19(+0.42%) |
Jun 05, 2014 | 43.99 | 44.39 | 43.78 | 44.24 | 59,449 | +0.31(+0.71%) |
Jun 04, 2014 | 43.64 | 44.00 | 43.41 | 43.93 | 48,737 | +0.24(+0.56%) |
Jun 03, 2014 | 43.54 | 43.72 | 43.44 | 43.68 | 49,379 | +0.06(+0.13%) |
Jun 02, 2014 | 43.59 | 43.64 | 43.31 | 43.62 | 57,943 | +0.04(+0.09%) |
May 30, 2014 | 43.74 | 43.82 | 43.42 | 43.59 | 44,146 | -0.12(-0.28%) |
May 29, 2014 | 43.78 | 43.81 | 43.53 | 43.71 | 91,489 | +0.08(+0.19%) |
May 28, 2014 | 43.51 | 43.72 | 43.43 | 43.62 | 73,548 | +0.07(+0.15%) |
May 27, 2014 | 43.34 | 43.60 | 43.34 | 43.56 | 60,779 | +0.35(+0.80%) |
May 23, 2014 | 42.84 | 43.21 | 43.21 | 43.21 | 104,128 | +0.18(+0.42%) |
May 22, 2014 | 42.64 | 43.06 | 42.64 | 43.03 | 36,937 | +0.40(+0.95%) |
May 21, 2014 | 42.32 | 42.64 | 42.32 | 42.63 | 110,671 | +0.34(+0.80%) |
May 20, 2014 | 42.65 | 42.82 | 42.17 | 42.29 | 89,834 | -0.33(-0.77%) |
May 19, 2014 | 42.11 | 42.68 | 41.99 | 42.62 | 41,765 | +0.40(+0.96%) |
May 16, 2014 | 42.11 | 42.25 | 41.87 | 42.21 | 102,982 | +0.06(+0.13%) |
May 15, 2014 | 42.44 | 42.47 | 41.79 | 42.16 | 70,644 | -0.39(-0.93%) |
May 14, 2014 | 42.68 | 42.85 | 42.51 | 42.55 | 63,158 | -0.24(-0.55%) |
May 13, 2014 | 42.95 | 43.04 | 42.75 | 42.79 | 51,207 | -0.06(-0.13%) |
May 12, 2014 | 42.31 | 42.89 | 42.31 | 42.84 | 59,406 | +0.76(+1.81%) |
May 09, 2014 | 42.08 | 42.25 | 41.75 | 42.08 | 164,732 | +0.01(+0.02%) |
May 08, 2014 | 42.40 | 42.89 | 41.98 | 42.07 | 61,521 | -0.57(-1.34%) |
May 07, 2014 | 42.84 | 42.89 | 42.10 | 42.65 | 238,205 | -0.07(-0.15%) |
May 06, 2014 | 43.25 | 43.25 | 42.69 | 42.71 | 46,460 | -0.54(-1.24%) |
May 05, 2014 | 42.98 | 43.26 | 42.63 | 43.25 | 82,557 | +0.10(+0.24%) |
May 02, 2014 | 43.23 | 43.43 | 43.06 | 43.15 | 39,124 | +0.03(+0.07%) |