Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.80 | 47.99 | 47.59 | 47.67 | 2,227,512 | -0.52(-1.09%) |
Jul 30, 2014 | 47.73 | 48.23 | 47.61 | 48.19 | 2,061,635 | +0.57(+1.19%) |
Jul 29, 2014 | 48.08 | 48.12 | 46.96 | 47.63 | 2,488,009 | -0.18(-0.37%) |
Jul 28, 2014 | 47.75 | 47.92 | 47.33 | 47.80 | 1,536,160 | -0.03(-0.05%) |
Jul 25, 2014 | 47.57 | 47.96 | 47.57 | 47.83 | 1,215,147 | +0.01(+0.02%) |
Jul 24, 2014 | 47.95 | 47.96 | 47.70 | 47.82 | 1,205,914 | +0.00(+0.00%) |
Jul 23, 2014 | 48.04 | 48.07 | 47.77 | 47.82 | 716,605 | -0.27(-0.56%) |
Jul 22, 2014 | 47.95 | 48.16 | 47.86 | 48.09 | 1,119,696 | +0.31(+0.65%) |
Jul 21, 2014 | 47.90 | 48.00 | 47.69 | 47.78 | 684,822 | -0.32(-0.67%) |
Jul 18, 2014 | 47.61 | 48.13 | 47.48 | 48.10 | 1,225,364 | +0.58(+1.23%) |
Jul 17, 2014 | 47.75 | 48.07 | 47.51 | 47.52 | 1,825,238 | -0.46(-0.97%) |
Jul 16, 2014 | 47.88 | 48.06 | 47.66 | 47.98 | 2,511,634 | +0.21(+0.44%) |
Jul 15, 2014 | 47.45 | 47.81 | 47.37 | 47.77 | 1,739,781 | +0.31(+0.66%) |
Jul 14, 2014 | 47.13 | 47.47 | 47.02 | 47.46 | 1,461,674 | +0.47(+1.01%) |
Jul 11, 2014 | 46.63 | 47.02 | 46.39 | 46.98 | 1,291,155 | +0.41(+0.89%) |
Jul 10, 2014 | 46.24 | 46.94 | 46.20 | 46.57 | 1,332,565 | -0.09(-0.20%) |
Jul 09, 2014 | 46.69 | 46.74 | 46.48 | 46.66 | 871,407 | +0.09(+0.20%) |
Jul 08, 2014 | 46.69 | 46.75 | 46.31 | 46.57 | 1,106,100 | -0.10(-0.22%) |
Jul 07, 2014 | 46.64 | 46.83 | 46.52 | 46.67 | 624,234 | -0.19(-0.40%) |
Jul 03, 2014 | 46.49 | 46.86 | 46.86 | 46.86 | 641,883 | +0.43(+0.93%) |
Jul 02, 2014 | 46.32 | 46.61 | 46.25 | 46.43 | 864,212 | +0.01(+0.02%) |
Jul 01, 2014 | 46.39 | 46.85 | 46.32 | 46.42 | 1,383,303 | +0.15(+0.33%) |
Jun 30, 2014 | 46.26 | 46.39 | 45.84 | 46.26 | 1,307,388 | -0.06(-0.13%) |
Jun 27, 2014 | 46.07 | 46.40 | 45.96 | 46.32 | 1,649,870 | +0.12(+0.26%) |
Jun 26, 2014 | 46.68 | 46.70 | 45.89 | 46.21 | 2,466,985 | -0.52(-1.12%) |
Jun 25, 2014 | 45.98 | 46.82 | 45.92 | 46.73 | 1,990,952 | +0.62(+1.34%) |
Jun 24, 2014 | 46.03 | 46.36 | 46.01 | 46.11 | 1,307,778 | -0.03(-0.07%) |
Jun 23, 2014 | 46.00 | 46.21 | 45.83 | 46.15 | 1,011,599 | +0.14(+0.29%) |
Jun 20, 2014 | 45.85 | 46.32 | 45.82 | 46.01 | 2,441,761 | +0.20(+0.44%) |
Jun 19, 2014 | 45.66 | 45.92 | 45.56 | 45.81 | 1,613,290 | +0.20(+0.44%) |
Jun 18, 2014 | 45.62 | 45.75 | 45.35 | 45.61 | 1,107,065 | -0.10(-0.22%) |
Jun 17, 2014 | 45.31 | 45.86 | 45.30 | 45.71 | 1,289,655 | +0.35(+0.78%) |
Jun 16, 2014 | 45.39 | 45.52 | 45.17 | 45.35 | 803,172 | -0.16(-0.35%) |
Jun 13, 2014 | 45.33 | 45.64 | 45.32 | 45.51 | 825,350 | +0.16(+0.35%) |
Jun 12, 2014 | 45.81 | 45.81 | 45.15 | 45.35 | 811,107 | -0.45(-0.98%) |
Jun 11, 2014 | 46.25 | 46.25 | 45.77 | 45.80 | 706,871 | -0.58(-1.25%) |
Jun 10, 2014 | 46.41 | 46.48 | 46.25 | 46.38 | 785,114 | +0.04(+0.09%) |
Jun 06, 2014 | 45.90 | 46.40 | 45.87 | 46.34 | 1,059,161 | +0.44(+0.95%) |
Jun 05, 2014 | 45.56 | 45.91 | 45.39 | 45.90 | 1,001,515 | +0.30(+0.66%) |
Jun 04, 2014 | 45.38 | 45.62 | 45.21 | 45.60 | 1,223,184 | +0.16(+0.35%) |
Jun 03, 2014 | 45.33 | 45.60 | 45.31 | 45.44 | 597,640 | -0.13(-0.28%) |
Jun 02, 2014 | 45.53 | 45.72 | 45.24 | 45.56 | 1,005,729 | +0.00(+0.00%) |
May 30, 2014 | 45.46 | 45.61 | 45.37 | 45.56 | 979,168 | +0.08(+0.17%) |
May 29, 2014 | 45.65 | 45.65 | 45.39 | 45.49 | 1,379,918 | +0.10(+0.22%) |
May 28, 2014 | 45.21 | 45.60 | 45.04 | 45.39 | 1,401,985 | +0.25(+0.56%) |
May 27, 2014 | 45.13 | 45.38 | 44.91 | 45.13 | 987,475 | +0.22(+0.49%) |
May 23, 2014 | 44.78 | 44.92 | 44.92 | 44.92 | 788,527 | +0.13(+0.30%) |
May 22, 2014 | 44.82 | 44.83 | 44.64 | 44.78 | 492,711 | -0.01(-0.02%) |
May 21, 2014 | 44.87 | 45.02 | 44.71 | 44.79 | 985,246 | -0.01(-0.02%) |
May 20, 2014 | 45.33 | 45.40 | 44.76 | 44.80 | 1,097,921 | -0.45(-1.00%) |
May 19, 2014 | 44.78 | 45.32 | 44.66 | 45.25 | 2,755,787 | +0.32(+0.71%) |
May 16, 2014 | 45.20 | 45.38 | 44.73 | 44.93 | 3,070,193 | -0.34(-0.74%) |
May 15, 2014 | 45.64 | 45.64 | 45.13 | 45.27 | 1,257,067 | -0.41(-0.90%) |
May 14, 2014 | 45.94 | 46.06 | 45.65 | 45.68 | 910,295 | -0.32(-0.69%) |
May 13, 2014 | 46.21 | 46.21 | 45.97 | 46.00 | 1,182,365 | -0.20(-0.44%) |
May 12, 2014 | 45.37 | 46.25 | 45.35 | 46.20 | 2,769,897 | +0.98(+2.16%) |
May 09, 2014 | 45.13 | 45.29 | 44.87 | 45.23 | 1,669,821 | +0.23(+0.50%) |
May 08, 2014 | 45.08 | 45.45 | 44.88 | 45.00 | 1,491,059 | -0.20(-0.45%) |
May 07, 2014 | 45.40 | 45.47 | 44.92 | 45.20 | 1,532,094 | +0.01(+0.02%) |
May 06, 2014 | 45.76 | 45.77 | 45.16 | 45.19 | 1,462,339 | -0.66(-1.43%) |
May 05, 2014 | 45.55 | 46.09 | 45.38 | 45.85 | 1,417,336 | +0.11(+0.24%) |
May 02, 2014 | 45.25 | 45.87 | 45.17 | 45.74 | 1,860,748 | +0.63(+1.40%) |