Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.10 | 44.53 | 43.34 | 43.43 | 1,141,173 | -1.04(-2.34%) |
Jul 30, 2014 | 45.12 | 45.44 | 44.34 | 44.47 | 964,999 | -0.71(-1.57%) |
Jul 29, 2014 | 45.79 | 46.00 | 45.16 | 45.18 | 860,157 | -0.67(-1.45%) |
Jul 28, 2014 | 45.15 | 45.89 | 45.11 | 45.85 | 768,736 | +0.65(+1.44%) |
Jul 25, 2014 | 45.44 | 45.58 | 45.11 | 45.20 | 429,090 | -0.24(-0.53%) |
Jul 24, 2014 | 45.34 | 45.58 | 45.15 | 45.44 | 479,915 | +0.14(+0.30%) |
Jul 23, 2014 | 45.35 | 45.45 | 45.17 | 45.30 | 517,278 | -0.06(-0.13%) |
Jul 22, 2014 | 45.55 | 45.65 | 45.24 | 45.36 | 501,742 | -0.05(-0.11%) |
Jul 21, 2014 | 45.33 | 45.58 | 45.16 | 45.41 | 823,298 | +0.04(+0.09%) |
Jul 18, 2014 | 45.02 | 45.37 | 44.75 | 45.37 | 570,601 | +0.46(+1.03%) |
Jul 17, 2014 | 45.19 | 45.29 | 44.91 | 44.91 | 689,729 | -0.30(-0.66%) |
Jul 16, 2014 | 45.19 | 45.23 | 44.80 | 45.21 | 598,271 | +0.11(+0.25%) |
Jul 15, 2014 | 44.83 | 45.21 | 44.81 | 45.09 | 1,077,868 | +0.17(+0.38%) |
Jul 14, 2014 | 45.43 | 45.50 | 44.92 | 44.92 | 734,763 | -0.33(-0.74%) |
Jul 11, 2014 | 45.56 | 45.75 | 45.15 | 45.26 | 828,696 | -0.38(-0.82%) |
Jul 10, 2014 | 45.25 | 45.72 | 45.25 | 45.63 | 940,712 | +0.36(+0.79%) |
Jul 09, 2014 | 45.40 | 45.48 | 45.07 | 45.27 | 790,185 | -0.07(-0.15%) |
Jul 08, 2014 | 44.97 | 45.62 | 44.97 | 45.34 | 1,235,754 | +0.32(+0.70%) |
Jul 07, 2014 | 44.69 | 45.34 | 44.58 | 45.03 | 1,374,513 | +0.35(+0.78%) |
Jul 03, 2014 | 44.65 | 44.68 | 44.68 | 44.68 | 761,965 | -0.18(-0.40%) |
Jul 02, 2014 | 45.43 | 45.48 | 44.63 | 44.86 | 1,350,686 | -0.67(-1.46%) |
Jul 01, 2014 | 45.97 | 46.00 | 45.46 | 45.52 | 915,696 | -0.41(-0.89%) |
Jun 30, 2014 | 45.66 | 45.99 | 45.50 | 45.93 | 1,073,598 | +0.38(+0.82%) |
Jun 27, 2014 | 45.30 | 45.67 | 45.20 | 45.56 | 662,323 | +0.17(+0.38%) |
Jun 26, 2014 | 45.24 | 45.42 | 45.09 | 45.38 | 642,574 | +0.15(+0.32%) |
Jun 25, 2014 | 45.03 | 45.30 | 44.95 | 45.24 | 712,284 | +0.20(+0.44%) |
Jun 24, 2014 | 44.75 | 45.21 | 44.74 | 45.04 | 1,286,891 | +0.20(+0.44%) |
Jun 23, 2014 | 44.99 | 45.15 | 44.65 | 44.85 | 660,026 | -0.13(-0.28%) |
Jun 20, 2014 | 45.19 | 45.20 | 44.91 | 44.98 | 1,001,347 | -0.15(-0.32%) |
Jun 19, 2014 | 44.60 | 45.16 | 44.53 | 45.12 | 945,766 | +0.53(+1.19%) |
Jun 18, 2014 | 43.49 | 44.63 | 43.40 | 44.59 | 1,198,081 | +1.08(+2.49%) |
Jun 17, 2014 | 43.52 | 43.67 | 43.30 | 43.51 | 687,209 | -0.10(-0.23%) |
Jun 16, 2014 | 43.16 | 43.98 | 43.16 | 43.61 | 1,052,088 | +0.34(+0.79%) |
Jun 13, 2014 | 43.06 | 43.38 | 42.76 | 43.27 | 667,573 | +0.21(+0.50%) |
Jun 12, 2014 | 42.81 | 43.14 | 42.26 | 43.05 | 763,936 | +0.25(+0.58%) |
Jun 11, 2014 | 43.25 | 43.39 | 42.78 | 42.81 | 753,413 | -0.56(-1.30%) |
Jun 10, 2014 | 43.66 | 43.69 | 43.25 | 43.37 | 1,258,597 | -0.49(-1.11%) |
Jun 06, 2014 | 44.21 | 44.35 | 43.78 | 43.86 | 1,109,386 | -0.37(-0.84%) |
Jun 05, 2014 | 43.59 | 44.25 | 43.59 | 44.23 | 907,911 | +0.61(+1.40%) |
Jun 04, 2014 | 43.73 | 43.86 | 43.52 | 43.62 | 1,020,805 | -0.10(-0.23%) |
Jun 03, 2014 | 43.86 | 43.94 | 43.67 | 43.72 | 973,873 | -0.12(-0.27%) |
Jun 02, 2014 | 43.93 | 44.10 | 43.74 | 43.84 | 669,301 | -0.10(-0.23%) |
May 30, 2014 | 43.56 | 43.96 | 43.48 | 43.94 | 964,765 | +0.41(+0.93%) |
May 29, 2014 | 43.62 | 43.66 | 43.32 | 43.54 | 696,478 | -0.06(-0.14%) |
May 28, 2014 | 43.39 | 43.64 | 43.23 | 43.59 | 851,218 | +0.33(+0.76%) |
May 27, 2014 | 43.45 | 43.62 | 43.11 | 43.27 | 762,280 | -0.02(-0.04%) |
May 23, 2014 | 43.39 | 43.28 | 43.28 | 43.28 | 566,732 | -0.09(-0.21%) |
May 22, 2014 | 42.94 | 43.54 | 42.94 | 43.37 | 395,165 | +0.43(+1.00%) |
May 21, 2014 | 42.93 | 43.19 | 42.79 | 42.94 | 638,227 | -0.01(-0.02%) |
May 20, 2014 | 43.05 | 43.39 | 42.62 | 42.95 | 787,664 | -0.03(-0.06%) |
May 19, 2014 | 43.63 | 43.69 | 42.93 | 42.98 | 675,423 | -0.65(-1.49%) |
May 16, 2014 | 43.50 | 43.68 | 43.27 | 43.63 | 613,228 | +0.13(+0.29%) |
May 15, 2014 | 43.73 | 43.91 | 43.38 | 43.50 | 646,903 | -0.18(-0.41%) |
May 14, 2014 | 43.59 | 44.07 | 43.45 | 43.68 | 703,959 | +0.06(+0.14%) |
May 13, 2014 | 43.48 | 43.79 | 43.36 | 43.62 | 1,217,114 | +0.30(+0.68%) |
May 12, 2014 | 43.84 | 43.88 | 43.28 | 43.32 | 764,954 | -0.47(-1.08%) |
May 09, 2014 | 44.36 | 44.55 | 43.76 | 43.80 | 706,434 | -0.69(-1.56%) |
May 08, 2014 | 44.85 | 44.96 | 44.41 | 44.49 | 1,344,503 | -0.32(-0.72%) |
May 07, 2014 | 43.97 | 44.82 | 43.87 | 44.81 | 1,466,263 | +0.99(+2.26%) |
May 06, 2014 | 44.04 | 44.23 | 43.74 | 43.82 | 938,393 | -0.33(-0.75%) |
May 05, 2014 | 43.94 | 44.33 | 43.77 | 44.15 | 1,027,497 | +0.21(+0.48%) |
May 02, 2014 | 44.71 | 44.83 | 43.83 | 43.94 | 1,415,255 | -1.09(-2.42%) |