Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.30 | 44.30 | 44.01 | 44.01 | 1,966 | -1.11(-2.46%) |
Jul 30, 2014 | 45.08 | 45.12 | 45.06 | 45.12 | 551 | -0.17(-0.37%) |
Jul 29, 2014 | 45.88 | 45.88 | 45.29 | 45.29 | 2,014 | -0.12(-0.27%) |
Jul 28, 2014 | 45.73 | 45.73 | 45.25 | 45.41 | 2,678 | -0.28(-0.61%) |
Jul 25, 2014 | 45.73 | 45.77 | 45.69 | 45.69 | 1,037 | -0.25(-0.54%) |
Jul 24, 2014 | 45.60 | 45.94 | 45.60 | 45.94 | 1,377 | +0.22(+0.48%) |
Jul 23, 2014 | 45.80 | 45.85 | 45.72 | 45.72 | 1,016 | -0.17(-0.37%) |
Jul 22, 2014 | 45.85 | 45.89 | 45.85 | 45.89 | 453 | +0.35(+0.77%) |
Jul 21, 2014 | 45.47 | 45.55 | 45.44 | 45.54 | 1,510 | -0.29(-0.63%) |
Jul 18, 2014 | 45.82 | 45.83 | 45.82 | 45.83 | 793 | +0.57(+1.26%) |
Jul 17, 2014 | 45.65 | 45.67 | 45.26 | 45.26 | 3,441 | -0.29(-0.64%) |
Jul 16, 2014 | 45.45 | 45.55 | 45.45 | 45.55 | 1,790 | -0.22(-0.48%) |
Jul 15, 2014 | 45.81 | 45.81 | 45.77 | 45.77 | 408 | -0.62(-1.34%) |
Jul 14, 2014 | 46.39 | 46.39 | 46.39 | 46.39 | 278 | +0.16(+0.35%) |
Jul 11, 2014 | 46.07 | 46.23 | 46.07 | 46.23 | 4,302 | +0.00(+0.01%) |
Jul 10, 2014 | 46.15 | 46.23 | 46.14 | 46.23 | 2,504 | -0.12(-0.25%) |
Jul 09, 2014 | 46.15 | 46.34 | 46.15 | 46.34 | 1,338 | +0.31(+0.68%) |
Jul 08, 2014 | 46.09 | 46.13 | 46.02 | 46.03 | 2,145 | -0.37(-0.80%) |
Jul 07, 2014 | 46.44 | 46.57 | 46.38 | 46.40 | 2,219 | -0.16(-0.34%) |
Jul 03, 2014 | 46.36 | 46.56 | 46.56 | 46.56 | 1,800 | +0.32(+0.69%) |
Jul 02, 2014 | 46.35 | 46.35 | 46.24 | 46.24 | 1,614 | -0.22(-0.47%) |
Jul 01, 2014 | 46.35 | 46.46 | 46.34 | 46.46 | 1,075 | +0.36(+0.78%) |
Jun 30, 2014 | 45.86 | 46.15 | 45.86 | 46.10 | 4,951 | +0.18(+0.39%) |
Jun 27, 2014 | 45.72 | 45.92 | 45.70 | 45.92 | 1,919 | +0.32(+0.70%) |
Jun 26, 2014 | 45.42 | 45.70 | 45.42 | 45.60 | 3,104 | -0.16(-0.35%) |
Jun 25, 2014 | 45.14 | 45.80 | 45.14 | 45.76 | 2,647 | +0.38(+0.84%) |
Jun 24, 2014 | 45.53 | 45.73 | 45.38 | 45.38 | 2,307 | -0.39(-0.86%) |
Jun 23, 2014 | 45.92 | 45.92 | 45.76 | 45.77 | 2,792 | -0.08(-0.17%) |
Jun 20, 2014 | 45.80 | 45.85 | 45.75 | 45.85 | 832 | -0.22(-0.48%) |
Jun 19, 2014 | 46.27 | 46.27 | 46.02 | 46.07 | 536 | +0.09(+0.20%) |
Jun 18, 2014 | 45.78 | 46.01 | 45.78 | 45.98 | 2,715 | +0.35(+0.77%) |
Jun 17, 2014 | 45.48 | 45.65 | 45.48 | 45.63 | 2,588 | +0.31(+0.68%) |
Jun 16, 2014 | 45.10 | 45.34 | 45.06 | 45.32 | 4,828 | +0.26(+0.57%) |
Jun 13, 2014 | 45.10 | 45.10 | 45.06 | 45.06 | 666 | +0.01(+0.03%) |
Jun 12, 2014 | 45.24 | 45.24 | 44.90 | 45.05 | 1,397 | -0.19(-0.42%) |
Jun 11, 2014 | 45.15 | 45.24 | 45.15 | 45.24 | 578 | +0.04(+0.10%) |
Jun 10, 2014 | 45.17 | 45.20 | 45.20 | 45.20 | 838 | -0.09(-0.21%) |
Jun 06, 2014 | 45.25 | 45.29 | 45.20 | 45.29 | 1,023 | +0.15(+0.33%) |
Jun 05, 2014 | 45.06 | 45.14 | 44.70 | 45.14 | 906 | +0.27(+0.61%) |
Jun 04, 2014 | 44.35 | 44.89 | 44.35 | 44.87 | 2,653 | +0.41(+0.92%) |
Jun 03, 2014 | 44.51 | 44.51 | 44.35 | 44.46 | 1,014 | -0.07(-0.16%) |
Jun 02, 2014 | 44.43 | 44.54 | 44.33 | 44.53 | 3,446 | +0.04(+0.09%) |
May 30, 2014 | 44.44 | 44.49 | 44.37 | 44.49 | 1,377 | +0.27(+0.61%) |
May 29, 2014 | 44.22 | 44.22 | 44.22 | 44.22 | 169 | +0.34(+0.77%) |
May 28, 2014 | 43.93 | 43.99 | 43.86 | 43.88 | 2,072 | -0.15(-0.34%) |
May 27, 2014 | 44.08 | 44.12 | 43.97 | 44.03 | 1,597 | +0.49(+1.13%) |
May 23, 2014 | 43.39 | 43.54 | 43.54 | 43.54 | 2,600 | +0.17(+0.39%) |
May 22, 2014 | 43.36 | 43.37 | 43.36 | 43.37 | 321 | +0.14(+0.32%) |
May 21, 2014 | 43.27 | 43.27 | 43.17 | 43.23 | 5,510 | -0.22(-0.51%) |
May 20, 2014 | 43.45 | 43.45 | 43.45 | 43.45 | 68 | +0.00(+0.00%) |
May 19, 2014 | 43.38 | 43.45 | 43.32 | 43.45 | 2,042 | +0.32(+0.74%) |
May 16, 2014 | 42.96 | 43.13 | 42.96 | 43.13 | 533 | +0.25(+0.58%) |
May 15, 2014 | 43.05 | 43.05 | 42.60 | 42.88 | 1,309 | -0.45(-1.04%) |
May 14, 2014 | 43.33 | 43.33 | 43.33 | 43.33 | 210 | -0.33(-0.76%) |
May 13, 2014 | 43.71 | 43.89 | 43.66 | 43.66 | 3,133 | +0.08(+0.18%) |
May 12, 2014 | 42.73 | 43.58 | 42.73 | 43.58 | 771 | +0.96(+2.25%) |
May 09, 2014 | 42.26 | 42.66 | 42.24 | 42.62 | 1,594 | -0.54(-1.25%) |
May 08, 2014 | 42.65 | 43.16 | 42.65 | 43.16 | 953 | +0.62(+1.45%) |
May 07, 2014 | 42.40 | 42.57 | 42.40 | 42.54 | 761 | -0.14(-0.32%) |
May 06, 2014 | 43.01 | 43.01 | 42.68 | 42.68 | 963 | -0.40(-0.93%) |
May 05, 2014 | 43.09 | 43.11 | 43.08 | 43.08 | 846 | -0.22(-0.51%) |
May 02, 2014 | 43.36 | 43.38 | 43.30 | 43.30 | 912 | +0.26(+0.61%) |