Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.74 | 55.79 | 53.97 | 54.36 | 1,000,281 | -1.67(-2.98%) |
Jul 30, 2014 | 56.75 | 57.19 | 54.73 | 56.03 | 876,060 | -0.50(-0.88%) |
Jul 29, 2014 | 57.79 | 57.79 | 55.86 | 56.53 | 656,245 | -1.26(-2.18%) |
Jul 28, 2014 | 56.65 | 58.50 | 55.54 | 57.79 | 554,384 | +1.08(+1.90%) |
Jul 25, 2014 | 56.32 | 57.00 | 55.57 | 56.71 | 485,100 | +0.35(+0.62%) |
Jul 24, 2014 | 57.19 | 58.23 | 55.68 | 56.36 | 789,989 | -0.35(-0.62%) |
Jul 23, 2014 | 55.11 | 57.05 | 55.00 | 56.71 | 644,706 | +1.75(+3.18%) |
Jul 22, 2014 | 54.48 | 56.35 | 54.24 | 54.96 | 733,628 | +0.91(+1.68%) |
Jul 21, 2014 | 53.10 | 54.72 | 52.16 | 54.05 | 692,718 | +1.13(+2.14%) |
Jul 18, 2014 | 50.76 | 53.37 | 50.69 | 52.92 | 615,701 | +2.09(+4.11%) |
Jul 17, 2014 | 52.13 | 52.42 | 50.32 | 50.83 | 683,327 | -1.32(-2.53%) |
Jul 16, 2014 | 52.46 | 53.19 | 51.63 | 52.15 | 517,664 | +0.35(+0.68%) |
Jul 15, 2014 | 53.28 | 54.31 | 51.66 | 51.80 | 1,296,067 | -1.39(-2.61%) |
Jul 14, 2014 | 51.95 | 53.62 | 50.75 | 53.19 | 1,083,394 | +2.52(+4.97%) |
Jul 11, 2014 | 48.06 | 51.25 | 48.00 | 50.67 | 1,591,102 | +2.61(+5.43%) |
Jul 10, 2014 | 44.00 | 48.17 | 43.16 | 48.06 | 685,293 | +1.33(+2.85%) |
Jul 09, 2014 | 46.00 | 47.21 | 45.38 | 46.73 | 754,114 | +0.68(+1.48%) |
Jul 08, 2014 | 49.40 | 49.40 | 45.06 | 46.05 | 2,472,505 | -3.41(-6.89%) |
Jul 07, 2014 | 47.96 | 49.67 | 47.58 | 49.46 | 1,185,103 | +1.49(+3.11%) |
Jul 03, 2014 | 47.50 | 47.97 | 47.97 | 47.97 | 262,900 | +0.64(+1.35%) |
Jul 02, 2014 | 48.39 | 48.48 | 46.90 | 47.33 | 707,643 | -0.35(-0.73%) |
Jul 01, 2014 | 49.11 | 49.20 | 46.90 | 47.68 | 904,531 | -1.02(-2.09%) |
Jun 30, 2014 | 46.35 | 49.19 | 46.17 | 48.70 | 1,364,625 | +2.44(+5.27%) |
Jun 27, 2014 | 46.00 | 47.10 | 46.00 | 46.26 | 413,314 | +0.02(+0.04%) |
Jun 26, 2014 | 45.00 | 47.50 | 45.00 | 46.24 | 1,158,540 | +1.24(+2.76%) |
Jun 25, 2014 | 44.35 | 45.40 | 43.88 | 45.00 | 384,627 | +0.60(+1.35%) |
Jun 24, 2014 | 45.38 | 46.32 | 43.82 | 44.40 | 627,925 | -0.61(-1.36%) |
Jun 23, 2014 | 45.50 | 45.58 | 44.25 | 45.01 | 805,135 | -0.79(-1.72%) |
Jun 20, 2014 | 45.56 | 46.37 | 44.37 | 45.80 | 631,160 | +0.47(+1.04%) |
Jun 19, 2014 | 46.26 | 46.90 | 45.03 | 45.33 | 1,044,392 | -0.14(-0.31%) |
Jun 18, 2014 | 45.89 | 46.04 | 44.75 | 45.47 | 557,456 | -0.51(-1.11%) |
Jun 17, 2014 | 43.59 | 46.00 | 43.10 | 45.98 | 1,046,312 | +2.40(+5.51%) |
Jun 16, 2014 | 43.93 | 44.44 | 42.27 | 43.58 | 671,641 | -0.69(-1.56%) |
Jun 13, 2014 | 43.60 | 44.79 | 42.77 | 44.27 | 719,684 | +1.13(+2.62%) |
Jun 12, 2014 | 42.80 | 44.38 | 42.16 | 43.14 | 755,869 | +0.34(+0.79%) |
Jun 11, 2014 | 40.96 | 42.90 | 40.83 | 42.80 | 599,422 | +1.57(+3.81%) |
Jun 10, 2014 | 40.98 | 41.44 | 40.53 | 41.23 | 489,268 | +0.49(+1.20%) |
Jun 06, 2014 | 40.35 | 41.13 | 40.00 | 40.74 | 676,810 | +0.48(+1.19%) |
Jun 05, 2014 | 36.95 | 40.60 | 36.94 | 40.26 | 1,550,665 | +2.95(+7.91%) |
Jun 04, 2014 | 36.98 | 38.73 | 36.98 | 37.31 | 1,153,688 | -0.08(-0.21%) |
Jun 03, 2014 | 41.94 | 42.00 | 36.71 | 37.39 | 3,363,929 | -4.89(-11.57%) |
Jun 02, 2014 | 42.00 | 43.13 | 40.86 | 42.28 | 527,585 | +0.64(+1.54%) |
May 30, 2014 | 44.13 | 44.42 | 40.85 | 41.64 | 968,839 | -2.96(-6.64%) |
May 29, 2014 | 45.03 | 45.03 | 43.16 | 44.60 | 757,979 | +0.23(+0.52%) |
May 28, 2014 | 44.10 | 45.35 | 43.05 | 44.37 | 1,064,958 | +0.83(+1.91%) |
May 27, 2014 | 41.91 | 43.77 | 41.75 | 43.54 | 927,957 | +2.07(+4.99%) |
May 23, 2014 | 40.71 | 41.47 | 41.47 | 41.47 | 555,400 | +0.43(+1.05%) |
May 22, 2014 | 38.90 | 41.16 | 38.80 | 41.04 | 992,767 | +2.04(+5.23%) |
May 21, 2014 | 38.86 | 39.40 | 38.10 | 39.00 | 628,534 | +0.62(+1.62%) |
May 20, 2014 | 38.99 | 40.65 | 37.70 | 38.38 | 1,138,445 | -0.51(-1.31%) |
May 19, 2014 | 38.11 | 38.99 | 37.90 | 38.89 | 760,991 | +0.89(+2.34%) |
May 16, 2014 | 37.71 | 38.25 | 37.00 | 38.00 | 457,618 | +0.19(+0.50%) |
May 15, 2014 | 37.88 | 38.10 | 36.00 | 37.81 | 571,615 | -0.11(-0.29%) |
May 14, 2014 | 38.50 | 39.21 | 37.21 | 37.92 | 845,232 | -0.61(-1.58%) |
May 13, 2014 | 38.99 | 39.51 | 38.07 | 38.53 | 1,195,845 | -0.46(-1.18%) |
May 12, 2014 | 35.10 | 39.16 | 35.10 | 38.99 | 1,524,381 | +4.45(+12.88%) |
May 09, 2014 | 35.07 | 35.70 | 34.10 | 34.54 | 637,630 | -0.86(-2.43%) |
May 08, 2014 | 33.93 | 35.70 | 33.21 | 35.40 | 1,646,420 | +2.29(+6.92%) |
May 07, 2014 | 35.43 | 35.43 | 32.60 | 33.11 | 1,885,009 | -3.12(-8.61%) |
May 06, 2014 | 39.08 | 39.10 | 36.22 | 36.23 | 722,667 | -3.04(-7.74%) |
May 05, 2014 | 37.27 | 39.50 | 36.70 | 39.27 | 999,445 | +1.58(+4.19%) |
May 02, 2014 | 36.73 | 37.99 | 36.70 | 37.69 | 566,146 | +1.12(+3.06%) |