Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.08 | 47.67 | 45.91 | 46.04 | 261,471 | -1.49(-3.13%) |
Jul 30, 2014 | 46.94 | 47.74 | 46.78 | 47.53 | 158,336 | +0.94(+2.01%) |
Jul 29, 2014 | 46.95 | 47.54 | 46.58 | 46.59 | 393,672 | -0.46(-0.97%) |
Jul 28, 2014 | 47.59 | 47.59 | 46.93 | 47.05 | 210,412 | -0.47(-0.99%) |
Jul 25, 2014 | 48.16 | 48.38 | 47.37 | 47.52 | 246,261 | -0.88(-1.81%) |
Jul 24, 2014 | 48.64 | 49.05 | 48.32 | 48.40 | 502,369 | +0.41(+0.85%) |
Jul 23, 2014 | 48.71 | 49.07 | 47.82 | 47.99 | 285,155 | -0.55(-1.13%) |
Jul 22, 2014 | 47.82 | 49.17 | 47.76 | 48.54 | 335,853 | +1.11(+2.33%) |
Jul 21, 2014 | 47.99 | 48.05 | 47.02 | 47.43 | 613,933 | -0.63(-1.31%) |
Jul 18, 2014 | 49.85 | 50.07 | 46.81 | 48.06 | 1,372,287 | -3.24(-6.32%) |
Jul 17, 2014 | 50.55 | 51.32 | 50.30 | 51.30 | 588,798 | +0.68(+1.34%) |
Jul 16, 2014 | 49.85 | 50.72 | 49.53 | 50.62 | 285,725 | +1.14(+2.30%) |
Jul 15, 2014 | 49.01 | 49.55 | 48.78 | 49.48 | 470,686 | +0.36(+0.73%) |
Jul 14, 2014 | 49.54 | 49.54 | 48.52 | 49.13 | 155,312 | +0.80(+1.65%) |
Jul 11, 2014 | 48.59 | 49.13 | 47.83 | 48.33 | 343,367 | -0.50(-1.02%) |
Jul 10, 2014 | 49.12 | 49.79 | 48.79 | 48.83 | 235,132 | -1.22(-2.43%) |
Jul 09, 2014 | 50.59 | 50.59 | 49.71 | 50.04 | 189,160 | -0.20(-0.40%) |
Jul 08, 2014 | 49.97 | 50.25 | 49.28 | 50.24 | 239,593 | +0.19(+0.38%) |
Jul 07, 2014 | 50.79 | 50.84 | 49.56 | 50.05 | 166,598 | -0.58(-1.14%) |
Jul 03, 2014 | 49.91 | 50.63 | 50.63 | 50.63 | 110,624 | +0.82(+1.64%) |
Jul 02, 2014 | 49.84 | 50.28 | 49.48 | 49.81 | 312,186 | -0.21(-0.42%) |
Jul 01, 2014 | 50.36 | 51.01 | 49.98 | 50.02 | 287,505 | -0.23(-0.46%) |
Jun 30, 2014 | 49.99 | 50.31 | 49.28 | 50.25 | 306,377 | +0.13(+0.26%) |
Jun 27, 2014 | 49.50 | 50.20 | 49.24 | 50.12 | 379,706 | +0.28(+0.56%) |
Jun 26, 2014 | 50.25 | 50.28 | 49.80 | 49.84 | 328,488 | -0.45(-0.89%) |
Jun 25, 2014 | 49.27 | 50.48 | 49.21 | 50.29 | 297,351 | +0.72(+1.45%) |
Jun 24, 2014 | 49.92 | 50.21 | 49.32 | 49.57 | 313,659 | -0.54(-1.07%) |
Jun 23, 2014 | 48.74 | 50.25 | 48.39 | 50.11 | 537,826 | +1.69(+3.48%) |
Jun 20, 2014 | 48.18 | 48.60 | 47.57 | 48.43 | 335,658 | +0.29(+0.61%) |
Jun 19, 2014 | 48.10 | 48.38 | 47.92 | 48.13 | 187,699 | +0.08(+0.18%) |
Jun 18, 2014 | 48.45 | 48.66 | 47.96 | 48.05 | 285,941 | -0.13(-0.27%) |
Jun 17, 2014 | 47.94 | 48.60 | 47.65 | 48.18 | 153,025 | +0.25(+0.52%) |
Jun 16, 2014 | 48.04 | 48.23 | 47.52 | 47.93 | 141,142 | -0.18(-0.37%) |
Jun 13, 2014 | 47.61 | 48.41 | 47.34 | 48.11 | 139,508 | +0.64(+1.34%) |
Jun 12, 2014 | 47.88 | 47.88 | 47.09 | 47.47 | 139,319 | -0.50(-1.04%) |
Jun 11, 2014 | 48.08 | 48.37 | 47.89 | 47.97 | 306,389 | -0.58(-1.19%) |
Jun 10, 2014 | 48.72 | 48.77 | 48.07 | 48.55 | 185,213 | +0.63(+1.31%) |
Jun 06, 2014 | 48.36 | 48.40 | 47.80 | 47.92 | 189,352 | -0.23(-0.48%) |
Jun 05, 2014 | 46.61 | 48.65 | 46.24 | 48.15 | 404,971 | +1.49(+3.18%) |
Jun 04, 2014 | 46.18 | 46.84 | 46.13 | 46.66 | 310,401 | +0.33(+0.71%) |
Jun 03, 2014 | 46.82 | 47.29 | 46.09 | 46.33 | 288,905 | -0.58(-1.23%) |
Jun 02, 2014 | 46.99 | 46.99 | 46.56 | 46.91 | 132,733 | +0.02(+0.04%) |
May 30, 2014 | 47.07 | 47.20 | 46.47 | 46.89 | 302,702 | -0.05(-0.11%) |
May 29, 2014 | 47.19 | 47.19 | 46.56 | 46.94 | 164,727 | +0.08(+0.17%) |
May 28, 2014 | 46.81 | 47.00 | 46.53 | 46.86 | 186,551 | -0.07(-0.15%) |
May 27, 2014 | 47.51 | 47.76 | 46.73 | 46.93 | 253,439 | -0.28(-0.59%) |
May 23, 2014 | 46.70 | 47.21 | 47.21 | 47.21 | 348,823 | +0.63(+1.35%) |
May 22, 2014 | 45.17 | 46.61 | 44.94 | 46.58 | 173,326 | +1.43(+3.16%) |
May 21, 2014 | 45.37 | 45.64 | 44.78 | 45.16 | 178,514 | +0.02(+0.04%) |
May 20, 2014 | 45.38 | 45.63 | 44.57 | 45.14 | 282,610 | -0.49(-1.07%) |
May 19, 2014 | 44.87 | 45.87 | 44.71 | 45.63 | 143,336 | +0.62(+1.37%) |
May 16, 2014 | 44.75 | 45.05 | 44.43 | 45.01 | 198,463 | +0.09(+0.20%) |
May 15, 2014 | 44.75 | 45.42 | 44.16 | 44.92 | 387,246 | -0.18(-0.40%) |
May 14, 2014 | 46.09 | 46.09 | 44.84 | 45.10 | 220,303 | -1.19(-2.56%) |
May 13, 2014 | 46.64 | 47.51 | 46.05 | 46.28 | 594,327 | +1.04(+2.29%) |
May 12, 2014 | 44.75 | 45.66 | 44.46 | 45.25 | 679,897 | +0.76(+1.70%) |
May 09, 2014 | 44.44 | 44.80 | 44.14 | 44.49 | 273,702 | -0.15(-0.34%) |
May 08, 2014 | 46.02 | 46.41 | 44.46 | 44.64 | 600,422 | -1.28(-2.78%) |
May 07, 2014 | 45.15 | 45.98 | 45.11 | 45.91 | 491,473 | +0.83(+1.84%) |
May 06, 2014 | 44.42 | 45.57 | 44.25 | 45.09 | 382,380 | +0.65(+1.46%) |
May 05, 2014 | 44.47 | 44.93 | 44.14 | 44.44 | 186,995 | -0.45(-1.00%) |
May 02, 2014 | 44.81 | 45.49 | 44.43 | 44.89 | 473,363 | +0.02(+0.04%) |