Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.68 | 44.30 | 43.32 | 43.32 | 304,724 | -0.89(-2.00%) |
Jul 30, 2014 | 45.20 | 45.84 | 43.58 | 44.20 | 332,683 | +0.04(+0.08%) |
Jul 29, 2014 | 43.09 | 44.47 | 42.90 | 44.17 | 453,665 | +1.13(+2.61%) |
Jul 28, 2014 | 43.14 | 43.31 | 42.52 | 43.04 | 152,767 | -0.06(-0.15%) |
Jul 25, 2014 | 43.28 | 43.29 | 42.87 | 43.11 | 138,876 | -0.55(-1.27%) |
Jul 24, 2014 | 43.93 | 44.07 | 43.39 | 43.66 | 127,803 | -0.25(-0.57%) |
Jul 23, 2014 | 44.44 | 44.60 | 43.85 | 43.91 | 226,909 | -0.61(-1.37%) |
Jul 22, 2014 | 44.25 | 44.61 | 44.01 | 44.52 | 199,388 | +0.65(+1.47%) |
Jul 21, 2014 | 43.98 | 43.98 | 43.38 | 43.87 | 129,056 | -0.30(-0.69%) |
Jul 18, 2014 | 43.19 | 44.22 | 43.19 | 44.18 | 160,460 | +0.97(+2.24%) |
Jul 17, 2014 | 43.21 | 43.64 | 42.98 | 43.21 | 192,848 | -0.34(-0.78%) |
Jul 16, 2014 | 43.99 | 44.25 | 43.10 | 43.55 | 241,727 | -0.06(-0.13%) |
Jul 15, 2014 | 43.98 | 44.01 | 43.18 | 43.61 | 209,690 | -0.30(-0.67%) |
Jul 14, 2014 | 43.96 | 44.08 | 43.62 | 43.90 | 110,768 | +0.41(+0.93%) |
Jul 11, 2014 | 43.69 | 43.86 | 43.16 | 43.49 | 197,166 | -0.23(-0.53%) |
Jul 10, 2014 | 43.22 | 44.13 | 43.18 | 43.73 | 159,049 | -0.51(-1.15%) |
Jul 09, 2014 | 44.51 | 44.64 | 44.16 | 44.23 | 133,612 | -0.12(-0.27%) |
Jul 08, 2014 | 45.22 | 45.33 | 44.32 | 44.35 | 270,140 | -1.00(-2.20%) |
Jul 07, 2014 | 45.65 | 45.65 | 45.21 | 45.35 | 162,890 | -0.45(-0.99%) |
Jul 03, 2014 | 45.72 | 45.80 | 45.80 | 45.80 | 162,423 | +0.22(+0.49%) |
Jul 02, 2014 | 45.63 | 45.98 | 45.39 | 45.58 | 276,294 | +0.05(+0.10%) |
Jul 01, 2014 | 44.50 | 45.98 | 44.38 | 45.53 | 385,287 | +1.22(+2.75%) |
Jun 30, 2014 | 44.16 | 44.32 | 43.89 | 44.32 | 249,268 | +0.16(+0.36%) |
Jun 27, 2014 | 42.62 | 44.29 | 42.62 | 44.16 | 472,543 | +1.24(+2.88%) |
Jun 26, 2014 | 42.78 | 43.02 | 42.32 | 42.92 | 146,871 | +0.18(+0.43%) |
Jun 25, 2014 | 42.25 | 42.78 | 41.92 | 42.74 | 195,950 | +0.26(+0.61%) |
Jun 24, 2014 | 42.83 | 43.19 | 42.45 | 42.48 | 261,812 | -0.36(-0.84%) |
Jun 23, 2014 | 43.21 | 43.29 | 42.69 | 42.84 | 162,580 | -0.23(-0.54%) |
Jun 20, 2014 | 42.42 | 43.08 | 42.37 | 43.07 | 389,755 | +0.73(+1.72%) |
Jun 19, 2014 | 42.85 | 42.91 | 42.19 | 42.34 | 185,366 | -0.39(-0.91%) |
Jun 18, 2014 | 43.00 | 43.10 | 42.49 | 42.73 | 156,919 | -0.30(-0.69%) |
Jun 17, 2014 | 42.78 | 43.67 | 42.74 | 43.02 | 233,001 | +0.22(+0.52%) |
Jun 16, 2014 | 42.95 | 43.15 | 42.45 | 42.80 | 124,771 | -0.25(-0.58%) |
Jun 13, 2014 | 43.25 | 43.25 | 42.75 | 43.05 | 101,899 | -0.04(-0.09%) |
Jun 12, 2014 | 43.54 | 43.54 | 42.92 | 43.09 | 115,143 | -0.54(-1.25%) |
Jun 11, 2014 | 43.63 | 43.92 | 43.38 | 43.63 | 125,375 | -0.34(-0.78%) |
Jun 10, 2014 | 43.96 | 44.12 | 43.33 | 43.97 | 203,930 | +1.07(+2.49%) |
Jun 06, 2014 | 42.68 | 42.99 | 42.65 | 42.90 | 251,381 | +0.30(+0.71%) |
Jun 05, 2014 | 41.87 | 42.80 | 41.81 | 42.60 | 174,836 | +0.72(+1.72%) |
Jun 04, 2014 | 41.71 | 42.00 | 41.46 | 41.88 | 182,156 | +0.04(+0.09%) |
Jun 03, 2014 | 41.43 | 41.93 | 41.40 | 41.84 | 373,943 | +0.06(+0.15%) |
Jun 02, 2014 | 41.85 | 42.01 | 41.42 | 41.78 | 256,666 | -0.04(-0.09%) |
May 30, 2014 | 42.04 | 42.04 | 41.59 | 41.82 | 225,249 | -0.26(-0.61%) |
May 29, 2014 | 41.64 | 42.20 | 41.64 | 42.07 | 294,880 | +0.44(+1.06%) |
May 28, 2014 | 41.54 | 41.74 | 41.22 | 41.63 | 253,974 | -0.08(-0.20%) |
May 27, 2014 | 41.50 | 41.95 | 41.47 | 41.71 | 145,072 | +0.43(+1.05%) |
May 23, 2014 | 40.66 | 41.28 | 41.28 | 41.28 | 135,100 | +0.48(+1.18%) |
May 22, 2014 | 40.21 | 40.85 | 40.11 | 40.80 | 58,255 | +0.55(+1.37%) |
May 21, 2014 | 40.45 | 40.55 | 39.79 | 40.25 | 129,956 | -0.06(-0.14%) |
May 20, 2014 | 40.75 | 40.87 | 39.97 | 40.30 | 281,955 | -0.63(-1.53%) |
May 19, 2014 | 39.90 | 41.00 | 39.85 | 40.93 | 196,496 | +0.76(+1.88%) |
May 16, 2014 | 39.44 | 40.19 | 39.34 | 40.17 | 164,789 | +0.54(+1.37%) |
May 15, 2014 | 39.46 | 39.78 | 38.88 | 39.63 | 202,473 | -0.06(-0.14%) |
May 14, 2014 | 40.57 | 40.57 | 39.69 | 39.69 | 212,494 | -1.00(-2.46%) |
May 13, 2014 | 41.36 | 41.59 | 40.69 | 40.69 | 165,355 | -0.83(-1.99%) |
May 12, 2014 | 40.54 | 41.92 | 40.49 | 41.51 | 196,893 | +1.19(+2.96%) |
May 09, 2014 | 39.53 | 40.40 | 39.12 | 40.32 | 221,606 | +0.53(+1.34%) |
May 08, 2014 | 39.85 | 40.66 | 39.73 | 39.79 | 239,213 | -0.17(-0.41%) |
May 07, 2014 | 39.80 | 39.97 | 39.25 | 39.95 | 284,544 | +0.22(+0.56%) |
May 06, 2014 | 39.53 | 40.11 | 39.43 | 39.73 | 262,646 | +0.01(+0.02%) |
May 05, 2014 | 38.86 | 39.76 | 38.53 | 39.72 | 336,862 | +0.51(+1.31%) |
May 02, 2014 | 40.10 | 40.35 | 38.96 | 39.21 | 359,406 | -0.90(-2.25%) |