Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.90 | 40.25 | 38.85 | 39.59 | 1,424,634 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.84 | 40.32 | 2,525,671 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,012,789 | -6.30(-13.82%) |
Jul 28, 2014 | 45.57 | 45.82 | 45.07 | 45.56 | 1,222,182 | -0.02(-0.04%) |
Jul 25, 2014 | 45.31 | 45.70 | 44.97 | 45.57 | 944,316 | +0.05(+0.11%) |
Jul 24, 2014 | 46.25 | 46.31 | 45.46 | 45.52 | 721,330 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.75 | 46.17 | 46.28 | 390,603 | -0.14(-0.30%) |
Jul 22, 2014 | 46.66 | 47.12 | 46.39 | 46.41 | 773,918 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.61 | 46.07 | 46.32 | 584,202 | -0.20(-0.42%) |
Jul 18, 2014 | 46.22 | 46.64 | 45.97 | 46.52 | 211,357 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.88 | 45.93 | 46.12 | 424,455 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.39 | 46.54 | 46.85 | 665,198 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.49 | 46.66 | 46.97 | 625,671 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.29 | 46.92 | 47.00 | 510,096 | +0.15(+0.33%) |
Jul 11, 2014 | 46.82 | 47.03 | 46.46 | 46.85 | 372,083 | +0.03(+0.07%) |
Jul 10, 2014 | 46.12 | 47.10 | 46.12 | 46.82 | 517,030 | -0.25(-0.53%) |
Jul 09, 2014 | 47.11 | 47.29 | 46.80 | 47.06 | 347,048 | +0.03(+0.07%) |
Jul 08, 2014 | 47.93 | 48.01 | 46.93 | 47.03 | 613,556 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.94 | 48.07 | 789,266 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,792 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.55 | 48.45 | 48.75 | 707,958 | +0.07(+0.14%) |
Jul 01, 2014 | 47.66 | 48.86 | 47.39 | 48.68 | 891,554 | +1.12(+2.36%) |
Jun 30, 2014 | 46.71 | 47.69 | 46.71 | 47.56 | 717,713 | -0.10(-0.22%) |
Jun 27, 2014 | 47.23 | 47.95 | 47.12 | 47.66 | 890,559 | +0.39(+0.82%) |
Jun 26, 2014 | 47.30 | 47.54 | 46.61 | 47.28 | 517,804 | +0.10(+0.22%) |
Jun 25, 2014 | 46.47 | 47.47 | 46.45 | 47.17 | 383,354 | +0.57(+1.21%) |
Jun 24, 2014 | 46.95 | 47.68 | 46.51 | 46.61 | 404,671 | -0.51(-1.09%) |
Jun 23, 2014 | 47.00 | 47.59 | 46.95 | 47.12 | 501,428 | +0.18(+0.38%) |
Jun 20, 2014 | 46.86 | 47.84 | 46.79 | 46.94 | 1,686,670 | +0.23(+0.50%) |
Jun 19, 2014 | 46.78 | 46.89 | 46.14 | 46.71 | 372,233 | +0.15(+0.31%) |
Jun 18, 2014 | 46.20 | 46.72 | 45.79 | 46.57 | 426,067 | +0.34(+0.74%) |
Jun 17, 2014 | 45.62 | 46.54 | 45.39 | 46.22 | 551,474 | +0.60(+1.31%) |
Jun 16, 2014 | 45.56 | 46.01 | 45.38 | 45.62 | 414,633 | -0.04(-0.09%) |
Jun 13, 2014 | 45.32 | 45.90 | 45.25 | 45.67 | 483,878 | +0.37(+0.81%) |
Jun 12, 2014 | 46.60 | 46.70 | 45.14 | 45.30 | 750,903 | -1.33(-2.85%) |
Jun 11, 2014 | 46.67 | 46.80 | 46.06 | 46.63 | 573,714 | -0.22(-0.48%) |
Jun 10, 2014 | 47.78 | 48.01 | 46.80 | 46.85 | 746,386 | -0.98(-2.04%) |
Jun 06, 2014 | 47.46 | 48.07 | 47.30 | 47.83 | 313,173 | +0.50(+1.05%) |
Jun 05, 2014 | 46.23 | 47.34 | 45.96 | 47.33 | 407,311 | +1.38(+3.00%) |
Jun 04, 2014 | 46.10 | 46.39 | 45.89 | 45.95 | 356,736 | -0.27(-0.57%) |
Jun 03, 2014 | 46.23 | 46.50 | 45.82 | 46.22 | 345,672 | -0.07(-0.15%) |
Jun 02, 2014 | 46.34 | 46.50 | 45.65 | 46.28 | 480,527 | -0.01(-0.02%) |
May 30, 2014 | 47.14 | 47.39 | 46.20 | 46.29 | 610,113 | -0.89(-1.89%) |
May 29, 2014 | 47.28 | 47.36 | 46.47 | 47.18 | 555,293 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.16 | 46.13 | 47.02 | 514,069 | +0.62(+1.33%) |
May 27, 2014 | 46.51 | 47.08 | 46.32 | 46.40 | 387,348 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.24 | 46.24 | 46.24 | 468,194 | +0.56(+1.22%) |
May 22, 2014 | 44.94 | 45.89 | 44.79 | 45.68 | 336,074 | +0.80(+1.77%) |
May 21, 2014 | 44.75 | 45.15 | 44.56 | 44.89 | 416,334 | +0.27(+0.59%) |
May 20, 2014 | 45.33 | 45.54 | 44.41 | 44.62 | 464,361 | -0.83(-1.83%) |
May 19, 2014 | 44.87 | 45.70 | 44.87 | 45.45 | 452,643 | +0.33(+0.72%) |
May 16, 2014 | 44.72 | 45.15 | 44.57 | 45.13 | 408,495 | +0.43(+0.96%) |
May 15, 2014 | 45.15 | 45.22 | 43.90 | 44.70 | 675,295 | -0.66(-1.45%) |
May 14, 2014 | 46.58 | 46.64 | 45.27 | 45.36 | 483,967 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.15 | 46.58 | 46.69 | 571,050 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.84 | 46.17 | 46.60 | 719,484 | +0.64(+1.39%) |
May 09, 2014 | 46.13 | 46.40 | 45.54 | 45.96 | 488,789 | -0.33(-0.72%) |
May 08, 2014 | 46.70 | 47.49 | 46.12 | 46.29 | 683,134 | -0.48(-1.02%) |
May 07, 2014 | 46.90 | 47.25 | 46.11 | 46.77 | 539,018 | -0.09(-0.20%) |
May 06, 2014 | 46.85 | 47.28 | 46.46 | 46.87 | 812,636 | -0.31(-0.65%) |
May 05, 2014 | 46.98 | 47.24 | 46.34 | 47.17 | 891,374 | +0.11(+0.24%) |
May 02, 2014 | 46.80 | 47.67 | 46.65 | 47.06 | 843,245 | +0.14(+0.29%) |