Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.67 | 47.92 | 47.24 | 47.24 | 262,405 | -0.96(-1.99%) |
Jul 30, 2014 | 48.49 | 48.49 | 48.03 | 48.20 | 182,386 | +0.06(+0.12%) |
Jul 29, 2014 | 48.27 | 48.47 | 48.08 | 48.14 | 405,771 | -0.04(-0.08%) |
Jul 28, 2014 | 48.40 | 48.40 | 47.84 | 48.18 | 234,771 | -0.10(-0.21%) |
Jul 25, 2014 | 48.48 | 48.48 | 48.20 | 48.29 | 194,410 | -0.49(-1.00%) |
Jul 24, 2014 | 48.96 | 49.22 | 48.64 | 48.77 | 163,053 | -0.08(-0.17%) |
Jul 23, 2014 | 49.02 | 49.05 | 48.75 | 48.86 | 171,828 | -0.12(-0.24%) |
Jul 22, 2014 | 48.83 | 49.15 | 48.76 | 48.97 | 207,397 | +0.41(+0.85%) |
Jul 21, 2014 | 48.57 | 48.63 | 48.29 | 48.56 | 160,924 | -0.21(-0.42%) |
Jul 18, 2014 | 48.22 | 48.84 | 48.21 | 48.77 | 140,459 | +0.66(+1.36%) |
Jul 17, 2014 | 48.51 | 48.67 | 48.04 | 48.11 | 391,063 | -0.64(-1.32%) |
Jul 16, 2014 | 48.99 | 48.99 | 48.53 | 48.75 | 175,221 | +0.04(+0.08%) |
Jul 15, 2014 | 49.03 | 49.15 | 48.47 | 48.71 | 233,555 | -0.33(-0.67%) |
Jul 14, 2014 | 49.22 | 49.25 | 48.97 | 49.04 | 194,227 | +0.25(+0.51%) |
Jul 11, 2014 | 48.91 | 48.93 | 48.61 | 48.79 | 181,092 | -0.18(-0.37%) |
Jul 10, 2014 | 48.61 | 49.20 | 48.50 | 48.97 | 209,405 | -0.44(-0.89%) |
Jul 09, 2014 | 49.58 | 49.69 | 49.26 | 49.41 | 286,451 | -0.00(-0.01%) |
Jul 08, 2014 | 49.67 | 49.73 | 49.16 | 49.42 | 567,352 | -0.34(-0.68%) |
Jul 07, 2014 | 50.26 | 50.26 | 49.75 | 49.76 | 300,108 | -0.70(-1.39%) |
Jul 03, 2014 | 50.34 | 50.46 | 50.46 | 50.46 | 172,799 | +0.38(+0.75%) |
Jul 02, 2014 | 50.26 | 50.45 | 50.04 | 50.08 | 579,601 | -0.22(-0.44%) |
Jul 01, 2014 | 49.92 | 50.72 | 49.92 | 50.30 | 1,899,141 | +0.54(+1.08%) |
Jun 30, 2014 | 49.58 | 49.81 | 49.32 | 49.77 | 161,049 | +0.14(+0.28%) |
Jun 27, 2014 | 49.15 | 49.64 | 49.00 | 49.63 | 178,665 | +0.42(+0.85%) |
Jun 26, 2014 | 49.35 | 49.35 | 48.92 | 49.21 | 189,803 | -0.12(-0.24%) |
Jun 25, 2014 | 48.82 | 49.35 | 48.71 | 49.33 | 183,392 | +0.34(+0.70%) |
Jun 24, 2014 | 49.27 | 49.73 | 48.98 | 48.99 | 249,954 | -0.34(-0.70%) |
Jun 23, 2014 | 49.57 | 49.57 | 49.23 | 49.33 | 125,607 | -0.12(-0.23%) |
Jun 20, 2014 | 49.43 | 49.48 | 49.26 | 49.44 | 117,449 | +0.09(+0.19%) |
Jun 19, 2014 | 49.51 | 49.54 | 49.17 | 49.35 | 155,619 | -0.03(-0.06%) |
Jun 18, 2014 | 49.12 | 49.39 | 48.89 | 49.38 | 200,595 | +0.25(+0.51%) |
Jun 17, 2014 | 48.74 | 49.25 | 48.68 | 49.13 | 191,466 | +0.36(+0.73%) |
Jun 16, 2014 | 48.70 | 48.84 | 48.48 | 48.77 | 559,011 | +0.03(+0.07%) |
Jun 13, 2014 | 48.76 | 48.88 | 48.47 | 48.74 | 171,313 | +0.04(+0.09%) |
Jun 12, 2014 | 48.87 | 48.87 | 48.54 | 48.70 | 364,402 | -0.28(-0.58%) |
Jun 11, 2014 | 49.14 | 49.19 | 48.79 | 48.98 | 584,385 | -0.35(-0.71%) |
Jun 10, 2014 | 49.40 | 49.43 | 49.11 | 49.33 | 401,055 | +0.18(+0.36%) |
Jun 06, 2014 | 48.96 | 49.20 | 48.91 | 49.15 | 256,486 | +0.41(+0.84%) |
Jun 05, 2014 | 47.85 | 48.77 | 47.58 | 48.74 | 491,550 | +1.04(+2.19%) |
Jun 04, 2014 | 47.35 | 47.76 | 47.35 | 47.70 | 318,756 | +0.13(+0.28%) |
Jun 03, 2014 | 47.49 | 47.71 | 47.27 | 47.57 | 357,904 | -0.21(-0.43%) |
Jun 02, 2014 | 47.98 | 48.00 | 47.44 | 47.77 | 309,323 | -0.15(-0.31%) |
May 30, 2014 | 48.02 | 48.16 | 47.81 | 47.92 | 165,420 | -0.09(-0.18%) |
May 29, 2014 | 48.10 | 48.13 | 47.79 | 48.01 | 152,261 | +0.10(+0.22%) |
May 28, 2014 | 48.18 | 48.18 | 47.81 | 47.91 | 183,669 | -0.32(-0.66%) |
May 27, 2014 | 47.89 | 48.35 | 47.78 | 48.22 | 256,521 | +0.61(+1.27%) |
May 23, 2014 | 47.15 | 47.62 | 47.62 | 47.62 | 225,761 | +0.35(+0.74%) |
May 22, 2014 | 46.85 | 47.28 | 46.73 | 47.27 | 91,228 | +0.52(+1.10%) |
May 21, 2014 | 46.84 | 46.96 | 46.42 | 46.75 | 244,015 | +0.16(+0.34%) |
May 20, 2014 | 47.12 | 47.12 | 46.34 | 46.60 | 363,494 | -0.66(-1.39%) |
May 19, 2014 | 46.83 | 47.40 | 46.73 | 47.25 | 187,459 | +0.33(+0.70%) |
May 16, 2014 | 46.65 | 46.92 | 46.39 | 46.92 | 505,203 | +0.32(+0.69%) |
May 15, 2014 | 46.61 | 46.66 | 46.02 | 46.60 | 257,303 | -0.24(-0.52%) |
May 14, 2014 | 47.55 | 47.55 | 46.76 | 46.85 | 334,939 | -0.85(-1.78%) |
May 13, 2014 | 48.08 | 48.25 | 47.66 | 47.70 | 220,180 | -0.45(-0.93%) |
May 12, 2014 | 47.37 | 48.32 | 47.36 | 48.14 | 369,055 | +0.98(+2.07%) |
May 09, 2014 | 46.60 | 47.18 | 46.52 | 47.17 | 237,745 | +0.43(+0.91%) |
May 08, 2014 | 47.10 | 47.54 | 46.61 | 46.74 | 314,239 | -0.41(-0.87%) |
May 07, 2014 | 46.88 | 47.15 | 46.41 | 47.15 | 235,471 | +0.37(+0.79%) |
May 06, 2014 | 47.40 | 47.40 | 46.77 | 46.78 | 226,362 | -0.64(-1.34%) |
May 05, 2014 | 47.31 | 47.61 | 47.00 | 47.42 | 303,872 | -0.13(-0.28%) |
May 02, 2014 | 47.58 | 48.08 | 47.49 | 47.55 | 321,789 | +0.03(+0.07%) |