Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.49 | 45.61 | 44.37 | 44.75 | 1,512,985 | -0.89(-1.95%) |
Jul 30, 2014 | 45.70 | 46.03 | 45.33 | 45.64 | 871,479 | -0.01(-0.02%) |
Jul 29, 2014 | 45.88 | 46.01 | 45.58 | 45.65 | 679,734 | -0.22(-0.49%) |
Jul 28, 2014 | 46.24 | 46.36 | 45.72 | 45.87 | 648,673 | -0.43(-0.92%) |
Jul 25, 2014 | 45.87 | 46.39 | 45.62 | 46.30 | 442,199 | +0.10(+0.21%) |
Jul 24, 2014 | 46.17 | 46.38 | 46.03 | 46.20 | 379,292 | +0.07(+0.15%) |
Jul 23, 2014 | 46.34 | 46.46 | 45.76 | 46.13 | 768,873 | +0.00(+0.00%) |
Jul 22, 2014 | 45.91 | 46.33 | 45.82 | 46.13 | 795,675 | +0.55(+1.21%) |
Jul 21, 2014 | 44.92 | 45.87 | 44.82 | 45.58 | 760,715 | +0.38(+0.84%) |
Jul 18, 2014 | 44.67 | 45.26 | 44.67 | 45.21 | 668,342 | +0.65(+1.46%) |
Jul 17, 2014 | 44.69 | 45.20 | 44.43 | 44.56 | 671,512 | -0.08(-0.17%) |
Jul 16, 2014 | 44.90 | 44.96 | 44.41 | 44.63 | 587,498 | -0.08(-0.17%) |
Jul 15, 2014 | 45.14 | 45.27 | 44.59 | 44.71 | 1,038,720 | -0.52(-1.15%) |
Jul 14, 2014 | 45.40 | 45.44 | 45.05 | 45.23 | 344,568 | +0.18(+0.41%) |
Jul 11, 2014 | 45.05 | 45.08 | 44.73 | 45.05 | 337,859 | -0.09(-0.19%) |
Jul 10, 2014 | 44.64 | 45.23 | 44.53 | 45.14 | 365,286 | -0.16(-0.36%) |
Jul 09, 2014 | 45.34 | 45.49 | 44.92 | 45.30 | 371,810 | +0.06(+0.13%) |
Jul 08, 2014 | 45.67 | 45.69 | 44.95 | 45.24 | 650,787 | -0.64(-1.39%) |
Jul 07, 2014 | 46.43 | 46.43 | 45.74 | 45.88 | 506,113 | -0.76(-1.64%) |
Jul 03, 2014 | 46.10 | 46.65 | 46.65 | 46.65 | 438,899 | +0.55(+1.20%) |
Jul 02, 2014 | 46.12 | 46.53 | 45.92 | 46.09 | 535,229 | +0.07(+0.15%) |
Jul 01, 2014 | 45.56 | 46.13 | 45.24 | 46.03 | 554,573 | +0.74(+1.64%) |
Jun 30, 2014 | 45.21 | 45.37 | 45.04 | 45.28 | 376,485 | +0.05(+0.11%) |
Jun 27, 2014 | 45.19 | 45.49 | 45.00 | 45.23 | 707,898 | +0.04(+0.09%) |
Jun 26, 2014 | 45.33 | 45.33 | 44.84 | 45.19 | 396,290 | +0.02(+0.04%) |
Jun 25, 2014 | 44.97 | 45.30 | 44.87 | 45.18 | 477,313 | +0.14(+0.32%) |
Jun 24, 2014 | 45.19 | 45.68 | 45.00 | 45.03 | 359,043 | -0.32(-0.70%) |
Jun 23, 2014 | 45.48 | 45.59 | 45.29 | 45.35 | 400,812 | -0.19(-0.42%) |
Jun 20, 2014 | 45.41 | 45.55 | 45.12 | 45.54 | 934,839 | +0.28(+0.62%) |
Jun 19, 2014 | 45.55 | 45.55 | 45.01 | 45.26 | 500,967 | -0.17(-0.38%) |
Jun 18, 2014 | 44.79 | 45.47 | 44.79 | 45.44 | 942,028 | +0.64(+1.42%) |
Jun 17, 2014 | 44.42 | 45.05 | 44.23 | 44.80 | 1,227,389 | +0.29(+0.65%) |
Jun 16, 2014 | 44.82 | 45.18 | 44.19 | 44.51 | 1,622,340 | -0.36(-0.80%) |
Jun 13, 2014 | 44.87 | 45.05 | 44.67 | 44.87 | 419,661 | +0.02(+0.04%) |
Jun 12, 2014 | 45.11 | 45.24 | 44.71 | 44.85 | 614,280 | -0.26(-0.58%) |
Jun 11, 2014 | 45.09 | 45.19 | 44.52 | 45.11 | 1,377,615 | -0.21(-0.47%) |
Jun 10, 2014 | 45.44 | 45.48 | 45.19 | 45.32 | 829,551 | -0.62(-1.35%) |
Jun 06, 2014 | 45.44 | 45.95 | 45.32 | 45.94 | 851,591 | +0.74(+1.65%) |
Jun 05, 2014 | 44.60 | 45.25 | 44.49 | 45.19 | 761,892 | +0.48(+1.08%) |
Jun 04, 2014 | 44.87 | 45.02 | 44.59 | 44.71 | 734,228 | +0.08(+0.17%) |
Jun 03, 2014 | 43.90 | 44.72 | 43.89 | 44.63 | 1,062,879 | +0.62(+1.41%) |
Jun 02, 2014 | 43.45 | 44.03 | 43.38 | 44.02 | 971,523 | +0.54(+1.25%) |
May 30, 2014 | 43.30 | 43.50 | 43.12 | 43.47 | 460,604 | +0.15(+0.33%) |
May 29, 2014 | 43.10 | 43.53 | 43.05 | 43.33 | 578,327 | +0.37(+0.86%) |
May 28, 2014 | 42.87 | 43.24 | 42.61 | 42.96 | 610,481 | +0.18(+0.43%) |
May 27, 2014 | 42.89 | 42.98 | 42.60 | 42.78 | 327,710 | +0.11(+0.25%) |
May 23, 2014 | 42.63 | 42.67 | 42.67 | 42.67 | 457,726 | +0.06(+0.14%) |
May 22, 2014 | 42.20 | 42.62 | 42.02 | 42.61 | 345,918 | +0.49(+1.17%) |
May 21, 2014 | 42.06 | 42.46 | 42.04 | 42.12 | 1,150,605 | +0.16(+0.39%) |
May 20, 2014 | 42.18 | 42.21 | 41.79 | 41.96 | 975,301 | -0.20(-0.48%) |
May 19, 2014 | 41.85 | 42.22 | 41.66 | 42.16 | 1,207,935 | +0.22(+0.53%) |
May 16, 2014 | 41.39 | 41.94 | 41.03 | 41.94 | 885,180 | +0.45(+1.10%) |
May 15, 2014 | 42.09 | 42.26 | 41.07 | 41.48 | 874,989 | -0.84(-1.99%) |
May 14, 2014 | 42.96 | 43.13 | 42.18 | 42.32 | 1,170,985 | -0.67(-1.55%) |
May 13, 2014 | 42.85 | 43.12 | 42.60 | 42.99 | 872,787 | +0.13(+0.29%) |
May 12, 2014 | 42.36 | 43.07 | 42.30 | 42.87 | 525,035 | +0.70(+1.65%) |
May 09, 2014 | 41.83 | 42.25 | 41.41 | 42.17 | 517,889 | +0.39(+0.93%) |
May 08, 2014 | 41.88 | 42.43 | 41.63 | 41.78 | 494,001 | -0.08(-0.18%) |
May 07, 2014 | 41.81 | 42.03 | 41.16 | 41.86 | 741,174 | +0.09(+0.21%) |
May 06, 2014 | 42.27 | 42.35 | 41.73 | 41.77 | 865,680 | -0.72(-1.68%) |
May 05, 2014 | 41.88 | 42.54 | 41.41 | 42.49 | 1,307,516 | +1.46(+3.56%) |
May 02, 2014 | 40.93 | 41.55 | 40.86 | 41.03 | 609,509 | +0.12(+0.28%) |