Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.56 | 42.20 | 40.66 | 40.71 | 495,570 | -1.32(-3.14%) |
Jul 30, 2014 | 42.64 | 42.72 | 41.92 | 42.03 | 534,099 | -0.31(-0.73%) |
Jul 29, 2014 | 42.18 | 42.70 | 41.87 | 42.34 | 294,244 | +0.02(+0.05%) |
Jul 28, 2014 | 42.13 | 42.80 | 41.60 | 42.32 | 406,431 | +0.37(+0.88%) |
Jul 25, 2014 | 45.00 | 45.00 | 40.59 | 41.95 | 1,788,548 | +1.71(+4.25%) |
Jul 24, 2014 | 39.60 | 40.61 | 39.06 | 40.24 | 667,133 | +0.96(+2.44%) |
Jul 23, 2014 | 40.02 | 40.05 | 39.20 | 39.28 | 239,743 | -0.53(-1.33%) |
Jul 22, 2014 | 40.08 | 40.23 | 39.44 | 39.81 | 179,333 | +0.07(+0.18%) |
Jul 21, 2014 | 40.10 | 40.33 | 39.50 | 39.74 | 148,863 | -0.40(-1.00%) |
Jul 18, 2014 | 40.07 | 40.36 | 39.94 | 40.14 | 221,220 | +0.18(+0.45%) |
Jul 17, 2014 | 39.07 | 40.55 | 39.07 | 39.96 | 365,686 | +0.64(+1.63%) |
Jul 16, 2014 | 40.22 | 40.22 | 39.07 | 39.32 | 245,251 | -0.65(-1.63%) |
Jul 15, 2014 | 40.61 | 40.97 | 39.49 | 39.97 | 253,332 | -0.75(-1.84%) |
Jul 14, 2014 | 40.41 | 41.17 | 40.20 | 40.72 | 392,659 | +0.75(+1.88%) |
Jul 11, 2014 | 40.55 | 41.25 | 39.61 | 39.97 | 646,015 | +0.02(+0.05%) |
Jul 10, 2014 | 40.25 | 40.90 | 39.43 | 39.95 | 862,806 | -1.23(-2.99%) |
Jul 09, 2014 | 42.25 | 42.50 | 40.25 | 41.18 | 1,311,974 | -2.91(-6.60%) |
Jul 08, 2014 | 45.29 | 45.29 | 43.69 | 44.09 | 292,423 | -1.24(-2.74%) |
Jul 07, 2014 | 45.97 | 46.49 | 45.20 | 45.33 | 164,116 | -0.96(-2.07%) |
Jul 03, 2014 | 46.57 | 46.29 | 46.29 | 46.29 | 181,800 | -0.03(-0.06%) |
Jul 02, 2014 | 46.94 | 47.23 | 46.21 | 46.32 | 134,571 | -0.59(-1.26%) |
Jul 01, 2014 | 46.80 | 47.34 | 46.80 | 46.91 | 325,303 | +0.29(+0.62%) |
Jun 30, 2014 | 45.99 | 46.70 | 45.99 | 46.62 | 409,683 | +0.45(+0.96%) |
Jun 27, 2014 | 46.06 | 46.59 | 45.77 | 46.17 | 584,106 | -0.19(-0.40%) |
Jun 26, 2014 | 46.53 | 46.73 | 45.98 | 46.36 | 87,083 | -0.22(-0.47%) |
Jun 25, 2014 | 46.30 | 46.73 | 45.81 | 46.58 | 112,640 | -0.02(-0.04%) |
Jun 24, 2014 | 46.90 | 47.50 | 46.38 | 46.60 | 319,891 | -0.24(-0.51%) |
Jun 23, 2014 | 46.93 | 47.22 | 46.34 | 46.84 | 408,590 | -0.07(-0.15%) |
Jun 20, 2014 | 46.92 | 47.31 | 46.50 | 46.91 | 395,962 | +0.26(+0.56%) |
Jun 19, 2014 | 46.22 | 46.83 | 45.82 | 46.65 | 203,448 | +0.47(+1.02%) |
Jun 18, 2014 | 46.19 | 46.48 | 45.91 | 46.18 | 152,481 | +0.03(+0.07%) |
Jun 17, 2014 | 45.64 | 46.40 | 45.35 | 46.15 | 169,582 | +0.36(+0.79%) |
Jun 16, 2014 | 45.52 | 46.15 | 45.32 | 45.79 | 281,708 | +0.02(+0.04%) |
Jun 13, 2014 | 45.20 | 45.99 | 45.20 | 45.77 | 288,719 | +0.59(+1.31%) |
Jun 12, 2014 | 44.75 | 45.47 | 44.48 | 45.18 | 340,061 | +0.40(+0.89%) |
Jun 11, 2014 | 44.20 | 44.89 | 44.01 | 44.78 | 238,568 | +0.37(+0.83%) |
Jun 10, 2014 | 43.80 | 44.60 | 43.40 | 44.41 | 273,726 | +1.00(+2.30%) |
Jun 06, 2014 | 43.81 | 44.10 | 43.11 | 43.41 | 121,317 | -0.15(-0.34%) |
Jun 05, 2014 | 42.10 | 44.00 | 41.82 | 43.56 | 178,455 | +1.54(+3.66%) |
Jun 04, 2014 | 41.15 | 42.09 | 40.75 | 42.02 | 186,800 | +0.54(+1.30%) |
Jun 03, 2014 | 41.02 | 41.65 | 40.95 | 41.48 | 183,348 | -0.15(-0.36%) |
Jun 02, 2014 | 42.50 | 42.50 | 41.16 | 41.63 | 107,855 | -0.94(-2.21%) |
May 30, 2014 | 43.22 | 43.22 | 41.93 | 42.57 | 161,794 | -0.55(-1.28%) |
May 29, 2014 | 42.90 | 43.28 | 42.48 | 43.12 | 119,881 | +0.39(+0.91%) |
May 28, 2014 | 43.67 | 43.67 | 42.43 | 42.73 | 142,953 | -0.95(-2.17%) |
May 27, 2014 | 43.37 | 43.97 | 42.67 | 43.68 | 169,381 | +0.22(+0.51%) |
May 23, 2014 | 43.25 | 43.46 | 43.46 | 43.46 | 189,300 | +0.17(+0.39%) |
May 22, 2014 | 43.03 | 43.59 | 42.54 | 43.29 | 146,756 | +0.28(+0.65%) |
May 21, 2014 | 42.68 | 43.16 | 42.14 | 43.01 | 154,426 | +0.62(+1.46%) |
May 20, 2014 | 42.50 | 43.08 | 41.67 | 42.39 | 161,156 | -0.48(-1.12%) |
May 19, 2014 | 42.08 | 43.30 | 42.08 | 42.87 | 179,687 | +0.56(+1.32%) |
May 16, 2014 | 42.02 | 42.41 | 41.10 | 42.31 | 149,154 | +0.59(+1.41%) |
May 15, 2014 | 42.08 | 42.16 | 40.69 | 41.72 | 199,878 | -0.51(-1.21%) |
May 14, 2014 | 43.79 | 44.00 | 42.04 | 42.23 | 197,979 | -1.78(-4.04%) |
May 13, 2014 | 43.54 | 44.17 | 42.93 | 44.01 | 253,876 | +0.44(+1.01%) |
May 12, 2014 | 40.76 | 43.81 | 40.76 | 43.57 | 277,518 | +3.16(+7.82%) |
May 09, 2014 | 40.33 | 40.94 | 39.86 | 40.41 | 255,076 | -0.04(-0.10%) |
May 08, 2014 | 40.45 | 42.00 | 40.00 | 40.45 | 217,002 | -0.07(-0.17%) |
May 07, 2014 | 41.66 | 41.66 | 39.99 | 40.52 | 273,709 | -0.96(-2.31%) |
May 06, 2014 | 42.66 | 42.95 | 41.38 | 41.48 | 253,510 | -1.56(-3.62%) |
May 05, 2014 | 44.00 | 44.00 | 42.24 | 43.04 | 392,780 | -1.46(-3.28%) |
May 02, 2014 | 43.93 | 44.76 | 43.59 | 44.50 | 339,394 | +0.52(+1.18%) |