Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.61 | 48.03 | 47.32 | 47.47 | 234,072 | -0.65(-1.34%) |
Jul 30, 2014 | 47.64 | 48.20 | 47.36 | 48.11 | 230,932 | +0.80(+1.68%) |
Jul 29, 2014 | 47.43 | 47.80 | 47.20 | 47.31 | 285,315 | +0.03(+0.07%) |
Jul 28, 2014 | 47.40 | 47.62 | 47.10 | 47.28 | 234,141 | -0.13(-0.27%) |
Jul 25, 2014 | 47.12 | 47.50 | 46.86 | 47.41 | 209,614 | -0.08(-0.18%) |
Jul 24, 2014 | 47.19 | 47.92 | 47.07 | 47.49 | 225,330 | +0.20(+0.43%) |
Jul 23, 2014 | 47.78 | 47.78 | 47.11 | 47.29 | 181,783 | -0.62(-1.29%) |
Jul 22, 2014 | 47.67 | 48.22 | 47.30 | 47.91 | 248,380 | +0.34(+0.70%) |
Jul 21, 2014 | 47.67 | 48.43 | 47.17 | 47.57 | 131,674 | -0.34(-0.72%) |
Jul 18, 2014 | 47.38 | 48.29 | 47.38 | 47.92 | 185,959 | +0.44(+0.94%) |
Jul 17, 2014 | 48.62 | 48.64 | 47.29 | 47.47 | 141,034 | -1.44(-2.95%) |
Jul 16, 2014 | 49.73 | 49.77 | 48.66 | 48.92 | 145,198 | -0.46(-0.93%) |
Jul 15, 2014 | 49.26 | 49.59 | 48.59 | 49.38 | 224,525 | +0.25(+0.51%) |
Jul 14, 2014 | 50.12 | 50.29 | 48.89 | 49.13 | 185,155 | -0.48(-0.96%) |
Jul 11, 2014 | 50.16 | 50.16 | 49.33 | 49.60 | 282,767 | -0.53(-1.05%) |
Jul 10, 2014 | 50.26 | 51.03 | 49.89 | 50.13 | 244,944 | -1.01(-1.97%) |
Jul 09, 2014 | 51.36 | 51.97 | 50.97 | 51.14 | 232,516 | -0.23(-0.44%) |
Jul 08, 2014 | 52.62 | 52.62 | 51.30 | 51.36 | 215,822 | -1.16(-2.20%) |
Jul 07, 2014 | 52.93 | 53.36 | 52.31 | 52.52 | 296,330 | -1.53(-2.84%) |
Jul 03, 2014 | 53.64 | 54.05 | 54.05 | 54.05 | 107,614 | +0.64(+1.19%) |
Jul 02, 2014 | 54.27 | 54.45 | 53.12 | 53.42 | 290,753 | -0.65(-1.19%) |
Jul 01, 2014 | 53.38 | 54.73 | 53.06 | 54.06 | 358,100 | +0.93(+1.75%) |
Jun 30, 2014 | 53.22 | 53.26 | 52.19 | 53.13 | 229,853 | +0.08(+0.16%) |
Jun 27, 2014 | 52.23 | 53.19 | 52.23 | 53.05 | 381,827 | +0.95(+1.82%) |
Jun 26, 2014 | 51.92 | 52.30 | 51.17 | 52.10 | 108,804 | +0.24(+0.47%) |
Jun 25, 2014 | 51.44 | 51.96 | 50.82 | 51.86 | 144,293 | +0.17(+0.32%) |
Jun 24, 2014 | 51.61 | 52.54 | 51.36 | 51.69 | 288,913 | +0.08(+0.16%) |
Jun 23, 2014 | 52.16 | 52.49 | 51.30 | 51.61 | 166,377 | -0.52(-1.00%) |
Jun 20, 2014 | 52.62 | 52.62 | 51.62 | 52.13 | 348,915 | -0.07(-0.13%) |
Jun 19, 2014 | 52.58 | 52.58 | 51.65 | 52.19 | 107,568 | -0.38(-0.72%) |
Jun 18, 2014 | 51.96 | 52.78 | 51.48 | 52.57 | 210,495 | +0.61(+1.18%) |
Jun 17, 2014 | 50.68 | 52.22 | 50.25 | 51.96 | 213,865 | +1.35(+2.67%) |
Jun 16, 2014 | 50.63 | 50.80 | 50.21 | 50.61 | 163,507 | -0.18(-0.35%) |
Jun 13, 2014 | 50.84 | 51.34 | 50.41 | 50.79 | 240,294 | +0.23(+0.45%) |
Jun 12, 2014 | 50.61 | 50.63 | 50.12 | 50.56 | 206,542 | -0.09(-0.18%) |
Jun 11, 2014 | 51.43 | 51.43 | 50.31 | 50.65 | 166,488 | -0.86(-1.68%) |
Jun 10, 2014 | 51.70 | 51.72 | 51.39 | 51.51 | 265,305 | +0.71(+1.40%) |
Jun 06, 2014 | 50.24 | 51.20 | 49.81 | 50.80 | 260,547 | +0.90(+1.81%) |
Jun 05, 2014 | 48.21 | 50.29 | 48.00 | 49.90 | 294,351 | +1.64(+3.39%) |
Jun 04, 2014 | 47.84 | 48.33 | 47.73 | 48.26 | 445,871 | +0.22(+0.45%) |
Jun 03, 2014 | 47.17 | 48.14 | 46.79 | 48.05 | 272,212 | +0.76(+1.61%) |
Jun 02, 2014 | 46.24 | 47.66 | 45.58 | 47.29 | 230,587 | +1.19(+2.59%) |
May 30, 2014 | 46.33 | 46.76 | 46.04 | 46.09 | 163,494 | -0.13(-0.27%) |
May 29, 2014 | 46.71 | 46.71 | 46.08 | 46.22 | 105,162 | -0.51(-1.09%) |
May 28, 2014 | 47.15 | 47.17 | 46.43 | 46.73 | 153,464 | -0.60(-1.27%) |
May 27, 2014 | 47.24 | 47.84 | 46.70 | 47.33 | 106,539 | +0.50(+1.07%) |
May 23, 2014 | 46.69 | 46.83 | 46.83 | 46.83 | 113,769 | +0.11(+0.24%) |
May 22, 2014 | 46.61 | 47.00 | 46.53 | 46.72 | 77,424 | +0.13(+0.28%) |
May 21, 2014 | 46.29 | 46.88 | 45.99 | 46.59 | 204,132 | +0.45(+0.98%) |
May 20, 2014 | 46.53 | 46.53 | 45.56 | 46.13 | 258,572 | -0.43(-0.93%) |
May 19, 2014 | 45.72 | 46.62 | 45.72 | 46.57 | 113,437 | +0.80(+1.75%) |
May 16, 2014 | 45.90 | 46.03 | 45.05 | 45.77 | 251,855 | -0.27(-0.58%) |
May 15, 2014 | 44.06 | 46.29 | 44.06 | 46.03 | 216,740 | -0.18(-0.40%) |
May 14, 2014 | 47.62 | 47.62 | 46.04 | 46.22 | 203,908 | -1.61(-3.37%) |
May 13, 2014 | 48.82 | 48.82 | 47.79 | 47.83 | 152,952 | -0.94(-1.92%) |
May 12, 2014 | 47.59 | 48.91 | 47.17 | 48.77 | 201,686 | +1.33(+2.80%) |
May 09, 2014 | 46.09 | 47.50 | 45.86 | 47.44 | 152,304 | +1.09(+2.34%) |
May 08, 2014 | 46.76 | 47.21 | 45.88 | 46.35 | 223,835 | -0.28(-0.59%) |
May 07, 2014 | 46.79 | 47.10 | 46.03 | 46.63 | 223,979 | -0.03(-0.05%) |
May 06, 2014 | 47.65 | 47.99 | 46.54 | 46.65 | 221,319 | -1.08(-2.26%) |
May 05, 2014 | 48.22 | 48.94 | 47.11 | 47.73 | 159,167 | -0.83(-1.70%) |
May 02, 2014 | 48.78 | 49.67 | 48.34 | 48.56 | 164,711 | -0.18(-0.36%) |