Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.52 | 47.11 | 46.42 | 46.48 | 270,274 | -0.45(-0.97%) |
Jul 30, 2014 | 47.26 | 47.33 | 46.54 | 46.93 | 134,855 | -0.17(-0.36%) |
Jul 29, 2014 | 47.67 | 47.67 | 47.07 | 47.11 | 112,956 | -0.41(-0.86%) |
Jul 28, 2014 | 47.19 | 47.65 | 47.05 | 47.52 | 187,606 | +0.34(+0.71%) |
Jul 25, 2014 | 47.46 | 47.89 | 47.13 | 47.18 | 240,725 | -0.60(-1.25%) |
Jul 24, 2014 | 48.40 | 48.51 | 47.75 | 47.78 | 267,783 | -0.64(-1.32%) |
Jul 23, 2014 | 48.36 | 48.49 | 48.17 | 48.42 | 182,878 | +0.04(+0.08%) |
Jul 22, 2014 | 48.05 | 48.49 | 48.05 | 48.38 | 140,992 | +0.38(+0.79%) |
Jul 21, 2014 | 47.96 | 48.06 | 47.52 | 48.00 | 159,322 | +0.05(+0.11%) |
Jul 18, 2014 | 46.25 | 48.26 | 46.25 | 47.95 | 392,564 | +0.00(+0.00%) |
Jul 17, 2014 | 47.96 | 48.17 | 47.80 | 47.95 | 313,972 | -0.42(-0.86%) |
Jul 16, 2014 | 48.34 | 48.52 | 48.04 | 48.37 | 204,326 | +0.10(+0.20%) |
Jul 15, 2014 | 48.36 | 48.52 | 47.96 | 48.27 | 186,360 | -0.14(-0.29%) |
Jul 14, 2014 | 48.40 | 48.46 | 47.88 | 48.41 | 178,181 | +0.20(+0.42%) |
Jul 11, 2014 | 48.21 | 48.46 | 47.93 | 48.21 | 159,201 | -0.01(-0.02%) |
Jul 10, 2014 | 47.57 | 48.29 | 47.43 | 48.22 | 247,797 | +0.28(+0.58%) |
Jul 09, 2014 | 48.25 | 48.25 | 47.75 | 47.94 | 185,332 | -0.25(-0.51%) |
Jul 08, 2014 | 47.83 | 48.20 | 47.75 | 48.19 | 136,440 | +0.34(+0.70%) |
Jul 07, 2014 | 48.08 | 48.40 | 47.81 | 47.85 | 156,380 | -0.27(-0.56%) |
Jul 03, 2014 | 48.23 | 48.12 | 48.12 | 48.12 | 79,425 | -0.15(-0.31%) |
Jul 02, 2014 | 48.21 | 48.29 | 47.84 | 48.27 | 126,097 | +0.04(+0.09%) |
Jul 01, 2014 | 48.03 | 48.49 | 47.63 | 48.22 | 195,365 | +0.35(+0.73%) |
Jun 30, 2014 | 48.08 | 48.08 | 47.43 | 47.87 | 192,956 | -0.13(-0.28%) |
Jun 27, 2014 | 47.39 | 48.10 | 47.39 | 48.01 | 268,723 | +0.29(+0.61%) |
Jun 26, 2014 | 47.72 | 47.82 | 47.40 | 47.72 | 271,985 | +0.22(+0.47%) |
Jun 25, 2014 | 47.29 | 47.60 | 47.18 | 47.49 | 173,897 | +0.07(+0.14%) |
Jun 24, 2014 | 47.54 | 47.70 | 47.34 | 47.43 | 250,981 | -0.09(-0.19%) |
Jun 23, 2014 | 47.50 | 47.81 | 47.49 | 47.52 | 216,192 | -0.13(-0.27%) |
Jun 20, 2014 | 47.67 | 47.72 | 47.50 | 47.64 | 323,931 | +0.02(+0.05%) |
Jun 19, 2014 | 47.52 | 47.71 | 47.32 | 47.62 | 148,135 | +0.10(+0.22%) |
Jun 18, 2014 | 47.42 | 47.83 | 47.18 | 47.52 | 236,642 | +0.25(+0.52%) |
Jun 17, 2014 | 47.01 | 47.43 | 47.01 | 47.27 | 261,562 | +0.13(+0.28%) |
Jun 16, 2014 | 47.25 | 47.37 | 47.01 | 47.14 | 189,587 | -0.11(-0.23%) |
Jun 13, 2014 | 47.47 | 47.59 | 46.74 | 47.25 | 116,261 | -0.02(-0.05%) |
Jun 12, 2014 | 47.68 | 47.68 | 47.20 | 47.27 | 205,755 | -0.50(-1.05%) |
Jun 11, 2014 | 47.62 | 47.94 | 47.40 | 47.77 | 192,871 | -0.03(-0.06%) |
Jun 10, 2014 | 48.06 | 48.44 | 47.61 | 47.80 | 163,754 | -0.87(-1.79%) |
Jun 06, 2014 | 48.78 | 48.93 | 48.39 | 48.67 | 144,964 | +0.01(+0.02%) |
Jun 05, 2014 | 47.13 | 48.69 | 47.02 | 48.67 | 257,492 | +1.65(+3.51%) |
Jun 04, 2014 | 46.75 | 47.20 | 46.66 | 47.02 | 215,033 | +0.04(+0.09%) |
Jun 03, 2014 | 47.00 | 47.17 | 46.89 | 46.97 | 199,495 | -0.16(-0.34%) |
Jun 02, 2014 | 47.01 | 47.32 | 46.81 | 47.14 | 192,455 | +0.09(+0.19%) |
May 30, 2014 | 46.92 | 47.18 | 46.70 | 47.05 | 189,477 | +0.25(+0.54%) |
May 29, 2014 | 46.68 | 46.83 | 46.41 | 46.80 | 140,283 | +0.18(+0.40%) |
May 28, 2014 | 46.72 | 46.80 | 46.15 | 46.61 | 195,003 | -0.30(-0.65%) |
May 27, 2014 | 46.40 | 46.94 | 46.29 | 46.92 | 174,171 | +0.77(+1.67%) |
May 23, 2014 | 45.60 | 46.15 | 46.15 | 46.15 | 139,637 | +0.50(+1.08%) |
May 22, 2014 | 45.59 | 45.80 | 45.13 | 45.65 | 95,173 | +0.11(+0.24%) |
May 21, 2014 | 46.09 | 46.09 | 45.31 | 45.54 | 220,274 | -0.46(-1.00%) |
May 20, 2014 | 45.93 | 46.29 | 45.60 | 46.00 | 279,797 | -0.16(-0.35%) |
May 19, 2014 | 46.09 | 46.27 | 45.77 | 46.16 | 145,531 | -0.07(-0.16%) |
May 16, 2014 | 45.42 | 46.25 | 45.33 | 46.24 | 251,930 | +0.77(+1.69%) |
May 15, 2014 | 45.64 | 45.90 | 45.19 | 45.47 | 286,411 | -0.41(-0.89%) |
May 14, 2014 | 46.07 | 46.45 | 45.78 | 45.87 | 233,003 | -0.32(-0.69%) |
May 13, 2014 | 46.90 | 47.37 | 46.14 | 46.19 | 163,934 | -0.76(-1.62%) |
May 12, 2014 | 46.81 | 47.16 | 46.64 | 46.95 | 248,259 | +0.28(+0.60%) |
May 09, 2014 | 46.12 | 46.73 | 46.12 | 46.67 | 165,116 | +0.34(+0.73%) |
May 08, 2014 | 46.28 | 46.66 | 46.11 | 46.33 | 193,737 | +0.10(+0.22%) |
May 07, 2014 | 45.83 | 46.32 | 45.81 | 46.23 | 320,497 | +0.47(+1.03%) |
May 06, 2014 | 46.28 | 46.69 | 45.66 | 45.76 | 497,014 | -1.09(-2.32%) |
May 05, 2014 | 46.44 | 46.86 | 46.28 | 46.84 | 162,589 | +0.13(+0.28%) |
May 02, 2014 | 46.90 | 47.24 | 46.34 | 46.71 | 270,013 | -0.20(-0.43%) |