Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.38 | 43.67 | 42.00 | 42.17 | 1,984,279 | -1.40(-3.22%) |
Jul 30, 2014 | 44.24 | 44.24 | 43.52 | 43.58 | 894,932 | -0.40(-0.91%) |
Jul 29, 2014 | 43.97 | 44.73 | 43.86 | 43.98 | 1,037,288 | -0.72(-1.61%) |
Jul 28, 2014 | 44.95 | 45.69 | 44.65 | 44.70 | 983,853 | -0.33(-0.73%) |
Jul 25, 2014 | 45.64 | 45.75 | 44.88 | 45.03 | 683,383 | -0.70(-1.54%) |
Jul 24, 2014 | 45.53 | 46.09 | 45.31 | 45.73 | 876,865 | +0.52(+1.16%) |
Jul 23, 2014 | 45.81 | 45.93 | 45.02 | 45.21 | 1,167,619 | -0.55(-1.19%) |
Jul 22, 2014 | 43.40 | 46.29 | 43.33 | 45.75 | 2,931,681 | +2.18(+5.00%) |
Jul 21, 2014 | 44.93 | 44.93 | 43.49 | 43.58 | 2,930,766 | -1.25(-2.79%) |
Jul 18, 2014 | 44.95 | 45.13 | 43.69 | 44.83 | 5,103,295 | -2.97(-6.21%) |
Jul 17, 2014 | 48.84 | 48.85 | 47.69 | 47.79 | 1,294,392 | -1.06(-2.16%) |
Jul 16, 2014 | 50.19 | 50.52 | 48.36 | 48.85 | 1,713,451 | -1.21(-2.43%) |
Jul 15, 2014 | 50.41 | 51.01 | 50.03 | 50.07 | 1,171,195 | -0.21(-0.41%) |
Jul 14, 2014 | 50.24 | 50.87 | 49.86 | 50.27 | 976,671 | +0.13(+0.26%) |
Jul 11, 2014 | 51.10 | 51.60 | 50.03 | 50.14 | 1,175,886 | -0.93(-1.82%) |
Jul 10, 2014 | 50.66 | 51.22 | 49.58 | 51.07 | 1,900,920 | -0.41(-0.80%) |
Jul 09, 2014 | 50.67 | 51.88 | 50.67 | 51.48 | 788,406 | +0.67(+1.32%) |
Jul 08, 2014 | 52.31 | 52.54 | 50.34 | 50.81 | 1,677,307 | -1.49(-2.84%) |
Jul 07, 2014 | 52.55 | 52.81 | 52.14 | 52.30 | 633,033 | -0.26(-0.49%) |
Jul 03, 2014 | 52.06 | 52.56 | 52.56 | 52.56 | 602,138 | +0.55(+1.06%) |
Jul 02, 2014 | 52.95 | 53.18 | 51.88 | 52.01 | 1,255,294 | -0.80(-1.51%) |
Jul 01, 2014 | 53.21 | 53.45 | 52.32 | 52.80 | 1,000,496 | -0.34(-0.65%) |
Jun 30, 2014 | 52.79 | 53.45 | 52.77 | 53.15 | 752,402 | +0.11(+0.20%) |
Jun 27, 2014 | 52.82 | 53.28 | 52.47 | 53.04 | 865,169 | +0.02(+0.04%) |
Jun 26, 2014 | 53.85 | 54.05 | 52.70 | 53.02 | 827,702 | -0.65(-1.22%) |
Jun 25, 2014 | 53.18 | 53.88 | 53.09 | 53.67 | 653,063 | +0.58(+1.10%) |
Jun 24, 2014 | 53.81 | 54.20 | 52.72 | 53.09 | 1,056,229 | -0.91(-1.68%) |
Jun 23, 2014 | 54.91 | 55.13 | 53.79 | 54.00 | 1,193,293 | -1.14(-2.06%) |
Jun 20, 2014 | 55.33 | 55.68 | 54.94 | 55.13 | 1,251,633 | +0.04(+0.08%) |
Jun 19, 2014 | 55.22 | 55.55 | 54.86 | 55.09 | 774,458 | -0.11(-0.20%) |
Jun 18, 2014 | 54.91 | 55.27 | 54.38 | 55.20 | 759,663 | +0.04(+0.08%) |
Jun 17, 2014 | 53.54 | 55.18 | 53.27 | 55.15 | 1,123,497 | +1.67(+3.12%) |
Jun 16, 2014 | 52.72 | 53.69 | 52.46 | 53.49 | 883,259 | +0.44(+0.83%) |
Jun 13, 2014 | 52.82 | 53.50 | 52.82 | 53.05 | 607,866 | +0.24(+0.46%) |
Jun 12, 2014 | 53.84 | 53.88 | 52.57 | 52.80 | 728,806 | -1.18(-2.18%) |
Jun 11, 2014 | 53.14 | 54.10 | 52.82 | 53.98 | 1,163,817 | +0.85(+1.60%) |
Jun 10, 2014 | 53.73 | 53.97 | 52.94 | 53.13 | 1,074,179 | -2.03(-3.69%) |
Jun 06, 2014 | 54.20 | 55.84 | 54.18 | 55.17 | 1,368,847 | +1.11(+2.06%) |
Jun 05, 2014 | 53.18 | 54.25 | 53.04 | 54.05 | 1,229,484 | +0.76(+1.43%) |
Jun 04, 2014 | 52.46 | 53.54 | 52.34 | 53.29 | 927,556 | +0.86(+1.63%) |
Jun 03, 2014 | 52.65 | 52.88 | 52.19 | 52.44 | 871,256 | -0.47(-0.88%) |
Jun 02, 2014 | 53.06 | 53.16 | 52.13 | 52.90 | 939,154 | -0.16(-0.30%) |
May 30, 2014 | 53.51 | 54.05 | 52.99 | 53.06 | 1,249,703 | -0.25(-0.47%) |
May 29, 2014 | 52.46 | 55.18 | 52.14 | 53.31 | 1,909,713 | +0.78(+1.48%) |
May 28, 2014 | 53.42 | 53.74 | 52.53 | 52.54 | 978,633 | -1.14(-2.13%) |
May 27, 2014 | 54.10 | 54.49 | 53.43 | 53.68 | 1,631,605 | -0.29(-0.55%) |
May 23, 2014 | 51.69 | 53.97 | 53.97 | 53.97 | 2,405,493 | +2.53(+4.92%) |
May 22, 2014 | 51.74 | 52.10 | 51.20 | 51.44 | 1,806,867 | -0.56(-1.08%) |
May 21, 2014 | 52.45 | 52.58 | 51.42 | 52.01 | 1,945,363 | +0.20(+0.38%) |
May 20, 2014 | 53.98 | 54.21 | 51.69 | 51.81 | 2,250,535 | -2.06(-3.82%) |
May 19, 2014 | 53.40 | 54.83 | 53.32 | 53.87 | 1,444,205 | +0.14(+0.25%) |
May 16, 2014 | 53.64 | 54.25 | 53.43 | 53.73 | 1,138,223 | +0.31(+0.58%) |
May 15, 2014 | 53.37 | 53.98 | 52.54 | 53.42 | 1,472,795 | -0.19(-0.36%) |
May 14, 2014 | 54.50 | 54.97 | 52.25 | 53.62 | 2,567,995 | -0.94(-1.72%) |
May 13, 2014 | 55.64 | 55.91 | 54.21 | 54.55 | 1,792,047 | -0.96(-1.73%) |
May 12, 2014 | 54.48 | 55.97 | 54.37 | 55.51 | 1,856,969 | +1.31(+2.41%) |
May 09, 2014 | 54.44 | 55.46 | 53.79 | 54.20 | 1,997,370 | -0.69(-1.26%) |
May 08, 2014 | 55.90 | 56.15 | 54.43 | 54.90 | 2,665,861 | -0.88(-1.58%) |
May 07, 2014 | 58.14 | 58.86 | 54.57 | 55.78 | 2,448,676 | -2.42(-4.17%) |
May 06, 2014 | 60.33 | 62.22 | 58.06 | 58.20 | 3,588,639 | -4.43(-7.08%) |
May 05, 2014 | 62.35 | 62.99 | 61.37 | 62.64 | 1,365,528 | -0.01(-0.02%) |
May 02, 2014 | 62.51 | 63.00 | 61.68 | 62.65 | 706,040 | +0.05(+0.08%) |