Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.12 | 45.46 | 43.41 | 43.44 | 400,366 | -2.31(-5.05%) |
Jul 30, 2014 | 45.10 | 46.20 | 45.10 | 45.75 | 456,766 | +0.87(+1.94%) |
Jul 29, 2014 | 44.28 | 45.85 | 43.99 | 44.88 | 386,672 | +0.56(+1.26%) |
Jul 28, 2014 | 44.94 | 45.04 | 44.21 | 44.32 | 261,424 | -0.45(-1.01%) |
Jul 25, 2014 | 44.80 | 45.16 | 44.26 | 44.77 | 380,305 | -0.48(-1.06%) |
Jul 24, 2014 | 44.65 | 45.35 | 44.41 | 45.25 | 297,615 | +0.72(+1.62%) |
Jul 23, 2014 | 44.99 | 45.04 | 44.37 | 44.53 | 159,705 | -0.37(-0.82%) |
Jul 22, 2014 | 45.03 | 45.47 | 44.63 | 44.90 | 205,200 | +0.18(+0.40%) |
Jul 21, 2014 | 44.72 | 44.99 | 44.43 | 44.72 | 244,692 | -0.25(-0.56%) |
Jul 18, 2014 | 44.42 | 45.18 | 44.42 | 44.97 | 334,886 | +0.46(+1.03%) |
Jul 17, 2014 | 45.06 | 45.40 | 44.40 | 44.51 | 338,968 | -0.78(-1.72%) |
Jul 16, 2014 | 45.70 | 46.11 | 45.00 | 45.29 | 265,982 | -0.09(-0.20%) |
Jul 15, 2014 | 45.68 | 46.22 | 45.20 | 45.38 | 280,469 | -0.56(-1.22%) |
Jul 14, 2014 | 46.02 | 46.02 | 45.36 | 45.94 | 503,661 | +0.37(+0.81%) |
Jul 11, 2014 | 45.33 | 45.61 | 44.96 | 45.57 | 226,862 | +0.24(+0.53%) |
Jul 10, 2014 | 44.90 | 45.80 | 44.71 | 45.33 | 397,560 | -0.56(-1.22%) |
Jul 09, 2014 | 45.70 | 46.00 | 45.33 | 45.89 | 377,470 | +0.46(+1.01%) |
Jul 08, 2014 | 46.36 | 46.50 | 45.14 | 45.43 | 551,875 | -1.18(-2.52%) |
Jul 07, 2014 | 46.75 | 47.01 | 46.53 | 46.61 | 301,951 | -0.39(-0.84%) |
Jul 03, 2014 | 47.09 | 47.00 | 47.00 | 47.00 | 146,500 | -0.05(-0.11%) |
Jul 02, 2014 | 46.87 | 47.50 | 46.87 | 47.05 | 360,142 | +0.05(+0.11%) |
Jul 01, 2014 | 46.43 | 47.63 | 46.41 | 47.00 | 801,186 | +0.60(+1.29%) |
Jun 30, 2014 | 46.01 | 46.46 | 45.65 | 46.40 | 660,405 | +0.20(+0.43%) |
Jun 27, 2014 | 45.17 | 46.41 | 45.17 | 46.20 | 1,014,061 | +0.71(+1.56%) |
Jun 26, 2014 | 45.86 | 46.15 | 45.17 | 45.49 | 323,662 | -0.28(-0.61%) |
Jun 25, 2014 | 45.24 | 45.86 | 45.07 | 45.77 | 350,552 | +0.20(+0.44%) |
Jun 24, 2014 | 45.94 | 46.64 | 45.42 | 45.57 | 601,810 | -0.55(-1.19%) |
Jun 23, 2014 | 45.51 | 46.14 | 45.29 | 46.12 | 447,949 | +0.59(+1.30%) |
Jun 20, 2014 | 45.96 | 46.10 | 45.31 | 45.53 | 815,052 | -0.43(-0.94%) |
Jun 19, 2014 | 45.16 | 46.03 | 44.92 | 45.96 | 737,906 | +0.87(+1.93%) |
Jun 18, 2014 | 44.72 | 45.18 | 44.26 | 45.09 | 760,067 | +0.37(+0.82%) |
Jun 17, 2014 | 44.12 | 44.81 | 43.69 | 44.73 | 458,688 | +0.51(+1.14%) |
Jun 16, 2014 | 44.12 | 44.49 | 43.88 | 44.22 | 369,613 | +0.04(+0.09%) |
Jun 13, 2014 | 43.67 | 44.22 | 43.46 | 44.18 | 427,517 | +0.73(+1.68%) |
Jun 12, 2014 | 43.57 | 43.57 | 43.02 | 43.45 | 422,520 | -0.08(-0.18%) |
Jun 11, 2014 | 43.42 | 43.58 | 43.12 | 43.53 | 470,434 | -0.24(-0.55%) |
Jun 10, 2014 | 44.04 | 44.43 | 43.72 | 43.77 | 326,638 | -0.73(-1.64%) |
Jun 06, 2014 | 44.25 | 45.00 | 44.18 | 44.50 | 685,923 | +0.55(+1.25%) |
Jun 05, 2014 | 43.44 | 44.02 | 42.98 | 43.95 | 348,608 | +0.72(+1.67%) |
Jun 04, 2014 | 43.08 | 43.39 | 42.91 | 43.23 | 321,689 | -0.01(-0.02%) |
Jun 03, 2014 | 43.28 | 43.38 | 42.95 | 43.24 | 422,804 | -0.17(-0.39%) |
Jun 02, 2014 | 43.06 | 43.63 | 42.91 | 43.41 | 630,584 | +0.42(+0.98%) |
May 30, 2014 | 44.01 | 44.05 | 42.97 | 42.99 | 963,308 | -0.99(-2.25%) |
May 29, 2014 | 44.14 | 44.60 | 43.89 | 43.98 | 442,934 | +0.11(+0.25%) |
May 28, 2014 | 44.35 | 44.82 | 43.66 | 43.87 | 502,180 | -0.67(-1.50%) |
May 27, 2014 | 45.02 | 45.08 | 43.98 | 44.54 | 510,729 | +0.09(+0.20%) |
May 23, 2014 | 44.15 | 44.45 | 44.45 | 44.45 | 469,600 | +0.25(+0.57%) |
May 22, 2014 | 44.00 | 44.53 | 43.58 | 44.20 | 383,964 | +0.42(+0.96%) |
May 21, 2014 | 43.64 | 43.88 | 42.98 | 43.78 | 726,942 | +0.31(+0.71%) |
May 20, 2014 | 44.40 | 44.77 | 43.23 | 43.47 | 1,028,234 | -1.18(-2.64%) |
May 19, 2014 | 44.75 | 45.21 | 44.27 | 44.65 | 954,618 | -0.23(-0.51%) |
May 16, 2014 | 44.70 | 44.88 | 44.15 | 44.88 | 944,634 | +0.39(+0.88%) |
May 15, 2014 | 44.88 | 45.24 | 43.92 | 44.49 | 745,838 | -0.75(-1.66%) |
May 14, 2014 | 45.24 | 45.66 | 44.71 | 45.24 | 662,649 | -0.27(-0.59%) |
May 13, 2014 | 45.65 | 46.42 | 45.25 | 45.51 | 1,009,495 | -0.25(-0.55%) |
May 12, 2014 | 44.33 | 46.00 | 44.33 | 45.76 | 502,281 | +1.55(+3.51%) |
May 09, 2014 | 43.23 | 44.32 | 43.00 | 44.21 | 399,308 | +0.71(+1.63%) |
May 08, 2014 | 43.59 | 44.78 | 43.18 | 43.50 | 723,511 | -0.21(-0.48%) |
May 07, 2014 | 43.76 | 44.37 | 42.88 | 43.71 | 747,622 | -0.05(-0.11%) |
May 06, 2014 | 44.02 | 44.57 | 43.73 | 43.76 | 784,448 | -0.41(-0.93%) |
May 05, 2014 | 44.12 | 44.83 | 43.97 | 44.17 | 681,127 | -0.48(-1.08%) |
May 02, 2014 | 44.11 | 45.06 | 43.75 | 44.65 | 988,153 | +0.49(+1.11%) |