Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.38 | 47.52 | 47.38 | 47.48 | 4,204 | -1.90(-3.85%) |
Jul 30, 2014 | 48.34 | 50.25 | 48.34 | 49.38 | 10,947 | +1.18(+2.45%) |
Jul 29, 2014 | 47.79 | 49.07 | 47.40 | 48.20 | 20,887 | +0.75(+1.59%) |
Jul 28, 2014 | 47.27 | 48.11 | 47.27 | 47.45 | 3,954 | +0.31(+0.65%) |
Jul 25, 2014 | 46.91 | 48.24 | 46.91 | 47.14 | 3,893 | +0.35(+0.75%) |
Jul 24, 2014 | 46.82 | 47.52 | 46.79 | 46.79 | 2,223 | +0.00(+0.00%) |
Jul 23, 2014 | 46.79 | 46.79 | 46.79 | 46.79 | 1,034 | +0.18(+0.39%) |
Jul 22, 2014 | 46.23 | 46.89 | 46.23 | 46.60 | 4,268 | -0.10(-0.21%) |
Jul 21, 2014 | 47.43 | 47.43 | 46.23 | 46.70 | 4,019 | -1.36(-2.83%) |
Jul 18, 2014 | 47.32 | 48.15 | 46.22 | 48.06 | 15,284 | +0.53(+1.11%) |
Jul 17, 2014 | 47.79 | 49.07 | 46.35 | 47.53 | 10,116 | -0.31(-0.64%) |
Jul 16, 2014 | 48.83 | 49.07 | 46.99 | 47.84 | 11,755 | -0.83(-1.71%) |
Jul 15, 2014 | 48.54 | 49.09 | 47.81 | 48.67 | 5,038 | +0.21(+0.43%) |
Jul 14, 2014 | 48.19 | 48.63 | 48.19 | 48.46 | 10,114 | +0.17(+0.34%) |
Jul 11, 2014 | 47.97 | 48.30 | 47.45 | 48.30 | 6,758 | +0.11(+0.22%) |
Jul 10, 2014 | 48.19 | 48.19 | 47.73 | 48.19 | 7,505 | -0.11(-0.22%) |
Jul 09, 2014 | 48.50 | 48.50 | 48.30 | 48.30 | 1,188 | +0.24(+0.49%) |
Jul 08, 2014 | 47.83 | 48.41 | 47.66 | 48.06 | 5,511 | +0.23(+0.48%) |
Jul 07, 2014 | 48.15 | 48.62 | 47.81 | 47.83 | 7,216 | -0.72(-1.48%) |
Jul 03, 2014 | 48.10 | 48.55 | 48.55 | 48.55 | 1,483 | +0.69(+1.45%) |
Jul 02, 2014 | 47.61 | 48.10 | 47.36 | 47.86 | 4,497 | +0.54(+1.15%) |
Jul 01, 2014 | 48.08 | 48.08 | 47.16 | 47.31 | 5,631 | +0.15(+0.32%) |
Jun 30, 2014 | 48.13 | 48.13 | 47.15 | 47.16 | 3,499 | -0.67(-1.39%) |
Jun 27, 2014 | 48.28 | 48.84 | 46.18 | 47.83 | 37,108 | -0.69(-1.43%) |
Jun 26, 2014 | 46.62 | 48.65 | 46.62 | 48.52 | 4,251 | +0.83(+1.74%) |
Jun 25, 2014 | 47.99 | 48.01 | 47.06 | 47.69 | 3,157 | +0.15(+0.31%) |
Jun 24, 2014 | 47.83 | 48.02 | 46.89 | 47.55 | 10,551 | +0.21(+0.44%) |
Jun 23, 2014 | 47.83 | 47.83 | 47.10 | 47.34 | 1,609 | +0.12(+0.26%) |
Jun 20, 2014 | 47.68 | 47.75 | 47.16 | 47.21 | 10,395 | -0.20(-0.42%) |
Jun 19, 2014 | 47.14 | 47.41 | 46.65 | 47.41 | 4,604 | +0.48(+1.02%) |
Jun 18, 2014 | 46.61 | 46.93 | 46.38 | 46.93 | 1,883 | -0.30(-0.63%) |
Jun 17, 2014 | 46.93 | 47.23 | 46.52 | 47.23 | 7,256 | -0.11(-0.24%) |
Jun 16, 2014 | 46.29 | 47.83 | 46.29 | 47.34 | 4,196 | +0.07(+0.15%) |
Jun 13, 2014 | 47.14 | 47.44 | 46.97 | 47.27 | 6,398 | -0.17(-0.37%) |
Jun 12, 2014 | 47.66 | 47.83 | 47.23 | 47.45 | 2,766 | +0.31(+0.65%) |
Jun 11, 2014 | 46.88 | 47.34 | 46.58 | 47.14 | 7,622 | +0.33(+0.71%) |
Jun 10, 2014 | 46.81 | 47.30 | 46.81 | 46.81 | 2,473 | -0.32(-0.69%) |
Jun 06, 2014 | 46.61 | 47.36 | 46.61 | 47.13 | 5,058 | +0.66(+1.43%) |
Jun 05, 2014 | 45.74 | 46.47 | 45.40 | 46.47 | 6,061 | +1.18(+2.60%) |
Jun 04, 2014 | 46.05 | 46.05 | 45.18 | 45.29 | 7,101 | -0.06(-0.13%) |
Jun 03, 2014 | 46.16 | 46.16 | 45.31 | 45.35 | 4,887 | -0.29(-0.63%) |
Jun 02, 2014 | 46.29 | 46.47 | 45.62 | 45.64 | 6,462 | -0.13(-0.29%) |
May 30, 2014 | 46.18 | 46.18 | 45.57 | 45.77 | 5,441 | -0.05(-0.11%) |
May 29, 2014 | 46.93 | 46.93 | 45.83 | 45.83 | 2,934 | -0.23(-0.49%) |
May 28, 2014 | 47.06 | 47.08 | 45.97 | 46.05 | 6,681 | -0.89(-1.90%) |
May 27, 2014 | 47.13 | 47.13 | 46.36 | 46.94 | 5,365 | +0.71(+1.53%) |
May 23, 2014 | 46.05 | 46.24 | 46.24 | 46.24 | 7,216 | +0.20(+0.44%) |
May 22, 2014 | 46.89 | 46.98 | 45.91 | 46.03 | 2,160 | -0.33(-0.72%) |
May 21, 2014 | 45.63 | 46.38 | 45.63 | 46.37 | 4,971 | +0.56(+1.22%) |
May 20, 2014 | 47.20 | 47.20 | 45.43 | 45.81 | 7,705 | -1.77(-3.72%) |
May 19, 2014 | 46.75 | 47.58 | 45.48 | 47.58 | 2,076 | +0.87(+1.87%) |
May 16, 2014 | 46.37 | 46.71 | 46.27 | 46.71 | 5,195 | +0.52(+1.13%) |
May 15, 2014 | 46.44 | 46.95 | 45.62 | 46.18 | 9,727 | -0.24(-0.51%) |
May 14, 2014 | 47.95 | 47.97 | 46.27 | 46.42 | 6,952 | -1.09(-2.30%) |
May 13, 2014 | 48.90 | 49.72 | 47.37 | 47.51 | 5,989 | -1.27(-2.61%) |
May 12, 2014 | 48.03 | 49.13 | 47.19 | 48.78 | 7,347 | +1.82(+3.87%) |
May 09, 2014 | 46.89 | 47.56 | 45.80 | 46.97 | 3,366 | -0.17(-0.35%) |
May 08, 2014 | 47.25 | 47.97 | 47.11 | 47.13 | 7,637 | -0.13(-0.28%) |
May 07, 2014 | 47.99 | 47.99 | 45.05 | 47.27 | 5,907 | -0.71(-1.47%) |
May 06, 2014 | 49.80 | 49.80 | 47.97 | 47.97 | 6,964 | -1.68(-3.38%) |
May 05, 2014 | 50.37 | 50.87 | 49.63 | 49.65 | 8,945 | -0.59(-1.18%) |
May 02, 2014 | 50.95 | 50.95 | 49.29 | 50.24 | 7,808 | -0.81(-1.59%) |