Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.40 | 49.40 | 48.30 | 48.30 | 7,144 | -2.25(-4.45%) |
Jul 30, 2014 | 50.62 | 50.93 | 50.32 | 50.55 | 4,100 | +0.30(+0.60%) |
Jul 29, 2014 | 51.04 | 51.04 | 50.25 | 50.25 | 2,196 | -0.80(-1.57%) |
Jul 28, 2014 | 50.35 | 51.05 | 50.33 | 51.05 | 6,715 | +1.09(+2.19%) |
Jul 25, 2014 | 50.19 | 50.29 | 49.71 | 49.95 | 4,373 | +0.68(+1.39%) |
Jul 24, 2014 | 49.41 | 49.56 | 49.23 | 49.27 | 2,846 | -0.23(-0.47%) |
Jul 23, 2014 | 49.61 | 49.74 | 49.50 | 49.50 | 2,762 | -0.50(-1.00%) |
Jul 22, 2014 | 49.99 | 50.24 | 49.97 | 50.00 | 1,770 | +0.52(+1.05%) |
Jul 21, 2014 | 49.13 | 49.49 | 48.74 | 49.48 | 16,234 | -0.27(-0.55%) |
Jul 18, 2014 | 49.43 | 49.87 | 49.43 | 49.76 | 1,878 | +0.81(+1.66%) |
Jul 17, 2014 | 49.87 | 49.87 | 48.77 | 48.95 | 8,161 | -1.05(-2.09%) |
Jul 16, 2014 | 50.02 | 50.14 | 49.86 | 49.99 | 6,321 | +0.38(+0.77%) |
Jul 15, 2014 | 49.83 | 49.83 | 49.27 | 49.61 | 2,570 | +0.20(+0.40%) |
Jul 14, 2014 | 49.13 | 49.42 | 49.13 | 49.42 | 4,078 | +1.90(+3.99%) |
Jul 11, 2014 | 47.53 | 48.00 | 47.51 | 47.52 | 7,171 | +0.09(+0.19%) |
Jul 10, 2014 | 46.62 | 47.74 | 46.40 | 47.43 | 4,829 | -2.45(-4.91%) |
Jul 09, 2014 | 49.49 | 49.88 | 49.49 | 49.88 | 3,351 | +0.84(+1.71%) |
Jul 08, 2014 | 49.01 | 49.04 | 48.65 | 49.04 | 4,137 | -0.60(-1.20%) |
Jul 07, 2014 | 50.00 | 50.00 | 49.54 | 49.64 | 4,724 | -0.87(-1.72%) |
Jul 03, 2014 | 50.17 | 50.51 | 50.51 | 50.51 | 2,966 | -0.42(-0.83%) |
Jul 02, 2014 | 51.08 | 51.08 | 50.76 | 50.93 | 4,722 | -0.59(-1.14%) |
Jul 01, 2014 | 50.91 | 51.54 | 50.78 | 51.52 | 27,652 | +2.43(+4.96%) |
Jun 30, 2014 | 48.90 | 49.27 | 48.90 | 49.08 | 3,757 | +0.71(+1.48%) |
Jun 27, 2014 | 48.09 | 48.37 | 47.78 | 48.37 | 6,776 | -0.25(-0.52%) |
Jun 26, 2014 | 48.51 | 48.70 | 48.28 | 48.62 | 3,001 | -0.50(-1.02%) |
Jun 25, 2014 | 48.17 | 49.12 | 48.13 | 49.12 | 3,807 | +0.56(+1.15%) |
Jun 24, 2014 | 48.90 | 49.54 | 48.39 | 48.57 | 8,044 | -0.10(-0.20%) |
Jun 23, 2014 | 48.52 | 48.66 | 48.25 | 48.66 | 8,774 | -1.12(-2.26%) |
Jun 20, 2014 | 49.82 | 49.84 | 49.68 | 49.79 | 7,320 | +0.21(+0.41%) |
Jun 19, 2014 | 48.97 | 49.61 | 48.97 | 49.58 | 21,707 | +2.24(+4.72%) |
Jun 18, 2014 | 46.44 | 47.39 | 46.09 | 47.35 | 25,563 | +1.79(+3.93%) |
Jun 17, 2014 | 45.53 | 45.69 | 45.40 | 45.55 | 8,129 | -0.12(-0.26%) |
Jun 16, 2014 | 45.28 | 45.67 | 45.28 | 45.67 | 3,294 | +0.12(+0.26%) |
Jun 13, 2014 | 45.54 | 45.91 | 45.54 | 45.55 | 7,564 | +0.66(+1.48%) |
Jun 12, 2014 | 45.95 | 45.95 | 44.73 | 44.89 | 6,777 | +0.37(+0.83%) |
Jun 11, 2014 | 44.54 | 44.78 | 44.40 | 44.52 | 9,301 | +0.53(+1.20%) |
Jun 10, 2014 | 43.66 | 44.06 | 43.59 | 43.99 | 5,160 | -1.48(-3.25%) |
Jun 06, 2014 | 45.22 | 45.50 | 45.10 | 45.47 | 4,871 | -0.10(-0.21%) |
Jun 05, 2014 | 44.76 | 45.69 | 44.38 | 45.56 | 9,085 | +0.38(+0.84%) |
Jun 04, 2014 | 44.43 | 45.32 | 44.41 | 45.18 | 7,058 | +0.94(+2.12%) |
Jun 03, 2014 | 44.11 | 44.24 | 43.97 | 44.24 | 8,940 | -0.30(-0.68%) |
Jun 02, 2014 | 44.41 | 44.67 | 43.90 | 44.55 | 31,068 | +1.72(+4.02%) |
May 30, 2014 | 42.79 | 43.04 | 42.68 | 42.83 | 4,589 | +0.19(+0.44%) |
May 29, 2014 | 42.13 | 42.73 | 42.13 | 42.64 | 7,292 | +1.23(+2.97%) |
May 28, 2014 | 41.29 | 41.55 | 40.99 | 41.41 | 3,238 | -0.39(-0.93%) |
May 27, 2014 | 41.30 | 41.80 | 41.22 | 41.80 | 5,669 | +0.94(+2.30%) |
May 23, 2014 | 40.10 | 40.86 | 40.86 | 40.86 | 6,649 | +0.88(+2.20%) |
May 22, 2014 | 39.42 | 39.98 | 39.42 | 39.98 | 2,690 | +1.54(+4.02%) |
May 21, 2014 | 38.23 | 38.78 | 38.20 | 38.44 | 8,994 | +1.05(+2.80%) |
May 20, 2014 | 37.59 | 37.70 | 37.18 | 37.39 | 6,048 | -1.24(-3.20%) |
May 19, 2014 | 37.47 | 38.63 | 37.28 | 38.63 | 2,116 | +0.15(+0.39%) |
May 16, 2014 | 38.58 | 38.58 | 38.31 | 38.48 | 2,006 | +0.12(+0.31%) |
May 15, 2014 | 39.28 | 39.28 | 37.70 | 38.36 | 8,557 | -0.85(-2.17%) |
May 14, 2014 | 39.69 | 39.81 | 39.21 | 39.21 | 4,175 | -0.76(-1.90%) |
May 13, 2014 | 39.68 | 40.04 | 39.44 | 39.97 | 10,102 | +1.38(+3.59%) |
May 12, 2014 | 38.20 | 38.72 | 38.20 | 38.58 | 2,109 | +0.17(+0.43%) |
May 09, 2014 | 38.18 | 38.42 | 37.87 | 38.42 | 8,265 | +0.92(+2.45%) |
May 08, 2014 | 37.77 | 38.04 | 37.32 | 37.50 | 1,279 | -0.38(-1.01%) |
May 07, 2014 | 37.58 | 37.88 | 37.19 | 37.88 | 4,773 | -0.49(-1.27%) |
May 06, 2014 | 38.40 | 38.50 | 38.23 | 38.37 | 2,420 | -0.35(-0.91%) |
May 05, 2014 | 38.38 | 38.74 | 38.29 | 38.72 | 2,217 | -0.23(-0.60%) |
May 02, 2014 | 39.84 | 39.84 | 38.96 | 38.96 | 4,152 | -0.08(-0.20%) |