Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.65 | 46.75 | 42.52 | 43.70 | 2,618,159 | +0.90(+2.10%) |
Jul 30, 2014 | 43.07 | 43.57 | 42.48 | 42.80 | 712,672 | +0.00(+0.00%) |
Jul 29, 2014 | 42.13 | 43.05 | 42.03 | 42.80 | 621,024 | +0.49(+1.16%) |
Jul 28, 2014 | 42.06 | 42.34 | 41.60 | 42.31 | 529,759 | +0.21(+0.50%) |
Jul 25, 2014 | 41.99 | 42.52 | 41.74 | 42.10 | 550,675 | -0.30(-0.71%) |
Jul 24, 2014 | 43.29 | 43.29 | 42.11 | 42.40 | 451,359 | -0.84(-1.94%) |
Jul 23, 2014 | 42.96 | 43.44 | 42.46 | 43.24 | 418,578 | -0.07(-0.16%) |
Jul 22, 2014 | 41.98 | 44.28 | 41.98 | 43.31 | 1,166,261 | +1.59(+3.81%) |
Jul 21, 2014 | 41.46 | 41.85 | 41.27 | 41.72 | 293,676 | +0.14(+0.34%) |
Jul 18, 2014 | 41.09 | 41.66 | 40.89 | 41.58 | 485,265 | +0.33(+0.80%) |
Jul 17, 2014 | 41.93 | 42.14 | 41.17 | 41.25 | 441,036 | -0.84(-2.00%) |
Jul 16, 2014 | 42.10 | 42.43 | 41.79 | 42.09 | 359,332 | +0.13(+0.31%) |
Jul 15, 2014 | 42.22 | 42.29 | 41.72 | 41.96 | 336,975 | -0.35(-0.83%) |
Jul 14, 2014 | 42.00 | 42.35 | 41.79 | 42.31 | 293,039 | +0.60(+1.44%) |
Jul 11, 2014 | 42.21 | 42.24 | 41.47 | 41.71 | 672,854 | -0.66(-1.56%) |
Jul 10, 2014 | 42.44 | 42.64 | 41.87 | 42.37 | 425,383 | -0.90(-2.08%) |
Jul 09, 2014 | 43.63 | 43.63 | 42.59 | 43.27 | 755,612 | -0.14(-0.32%) |
Jul 08, 2014 | 43.05 | 43.55 | 42.71 | 43.41 | 1,036,751 | -1.19(-2.67%) |
Jul 07, 2014 | 46.17 | 46.23 | 44.56 | 44.60 | 637,192 | -1.70(-3.67%) |
Jul 03, 2014 | 46.16 | 46.30 | 46.30 | 46.30 | 361,900 | +0.20(+0.43%) |
Jul 02, 2014 | 46.66 | 46.93 | 45.65 | 46.10 | 562,054 | -0.64(-1.37%) |
Jul 01, 2014 | 47.20 | 47.45 | 46.71 | 46.74 | 635,977 | -0.18(-0.38%) |
Jun 30, 2014 | 46.36 | 47.08 | 46.36 | 46.92 | 485,722 | +0.39(+0.84%) |
Jun 27, 2014 | 45.68 | 46.60 | 45.01 | 46.53 | 480,033 | +0.59(+1.28%) |
Jun 26, 2014 | 46.31 | 46.41 | 45.59 | 45.94 | 319,165 | -0.29(-0.63%) |
Jun 25, 2014 | 45.58 | 46.40 | 45.12 | 46.23 | 420,766 | +0.51(+1.12%) |
Jun 24, 2014 | 45.74 | 46.79 | 45.69 | 45.72 | 619,324 | +0.05(+0.11%) |
Jun 23, 2014 | 45.26 | 46.00 | 45.26 | 45.67 | 324,151 | +0.51(+1.13%) |
Jun 20, 2014 | 46.09 | 46.17 | 45.07 | 45.16 | 585,030 | -0.67(-1.46%) |
Jun 19, 2014 | 45.46 | 46.00 | 45.25 | 45.83 | 335,977 | +0.55(+1.21%) |
Jun 18, 2014 | 45.24 | 45.57 | 45.00 | 45.28 | 240,825 | +0.26(+0.58%) |
Jun 17, 2014 | 45.05 | 45.60 | 44.90 | 45.02 | 281,433 | -0.11(-0.24%) |
Jun 16, 2014 | 44.97 | 45.22 | 44.63 | 45.13 | 200,801 | +0.06(+0.13%) |
Jun 13, 2014 | 45.10 | 45.17 | 44.78 | 45.07 | 220,221 | +0.09(+0.20%) |
Jun 12, 2014 | 44.17 | 45.01 | 44.04 | 44.98 | 525,634 | +0.88(+2.00%) |
Jun 11, 2014 | 44.84 | 44.84 | 43.80 | 44.10 | 1,078,298 | -0.85(-1.89%) |
Jun 10, 2014 | 46.33 | 46.45 | 44.75 | 44.95 | 817,693 | -0.68(-1.49%) |
Jun 06, 2014 | 45.45 | 45.91 | 45.34 | 45.63 | 492,928 | +0.41(+0.91%) |
Jun 05, 2014 | 44.75 | 45.23 | 44.25 | 45.22 | 464,749 | +0.60(+1.34%) |
Jun 04, 2014 | 44.45 | 44.86 | 43.85 | 44.62 | 388,336 | +0.11(+0.25%) |
Jun 03, 2014 | 44.89 | 45.01 | 44.41 | 44.51 | 615,213 | -0.52(-1.15%) |
Jun 02, 2014 | 45.46 | 45.61 | 44.73 | 45.03 | 605,641 | -0.21(-0.46%) |
May 30, 2014 | 45.30 | 45.64 | 45.05 | 45.24 | 587,668 | +0.02(+0.04%) |
May 29, 2014 | 44.34 | 45.45 | 44.19 | 45.22 | 666,426 | +0.96(+2.17%) |
May 28, 2014 | 44.83 | 45.00 | 44.14 | 44.26 | 745,347 | -0.60(-1.34%) |
May 27, 2014 | 44.57 | 45.00 | 44.51 | 44.86 | 653,269 | +0.48(+1.08%) |
May 23, 2014 | 44.27 | 44.38 | 44.38 | 44.38 | 610,600 | -0.36(-0.81%) |
May 22, 2014 | 43.51 | 44.88 | 43.51 | 44.74 | 536,683 | +1.23(+2.83%) |
May 21, 2014 | 43.12 | 43.55 | 42.82 | 43.51 | 1,062,391 | +0.61(+1.42%) |
May 20, 2014 | 42.85 | 43.08 | 42.65 | 42.90 | 722,709 | -0.14(-0.33%) |
May 19, 2014 | 43.64 | 43.88 | 42.74 | 43.04 | 885,246 | -0.46(-1.06%) |
May 16, 2014 | 41.99 | 44.24 | 41.99 | 43.50 | 1,841,592 | +1.70(+4.07%) |
May 15, 2014 | 41.60 | 41.94 | 41.15 | 41.80 | 730,090 | -0.16(-0.38%) |
May 14, 2014 | 41.95 | 42.39 | 41.75 | 41.96 | 1,151,840 | -0.18(-0.43%) |
May 13, 2014 | 41.44 | 42.43 | 41.44 | 42.14 | 1,395,138 | +0.74(+1.79%) |
May 12, 2014 | 40.25 | 41.42 | 39.88 | 41.40 | 1,061,597 | +1.27(+3.16%) |
May 09, 2014 | 39.06 | 40.20 | 38.82 | 40.13 | 707,981 | +0.96(+2.45%) |
May 08, 2014 | 38.20 | 39.67 | 38.05 | 39.17 | 1,032,294 | +0.92(+2.41%) |
May 07, 2014 | 38.91 | 39.10 | 38.10 | 38.25 | 665,647 | -0.63(-1.62%) |
May 06, 2014 | 38.95 | 39.40 | 38.70 | 38.88 | 621,827 | -0.17(-0.44%) |
May 05, 2014 | 38.65 | 39.22 | 38.51 | 39.05 | 962,626 | -0.01(-0.03%) |
May 02, 2014 | 38.17 | 39.43 | 38.15 | 39.06 | 1,014,797 | +0.91(+2.39%) |