Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.83 | 43.10 | 42.15 | 42.65 | 521,995 | -0.60(-1.39%) |
Jul 30, 2014 | 42.41 | 43.42 | 42.41 | 43.25 | 362,883 | +1.03(+2.44%) |
Jul 29, 2014 | 40.50 | 42.61 | 40.46 | 42.22 | 751,222 | +0.99(+2.40%) |
Jul 28, 2014 | 42.90 | 43.07 | 41.20 | 41.23 | 626,839 | -1.46(-3.42%) |
Jul 25, 2014 | 43.71 | 43.81 | 42.66 | 42.69 | 290,998 | -1.27(-2.89%) |
Jul 24, 2014 | 44.14 | 44.55 | 43.75 | 43.96 | 252,837 | -0.15(-0.34%) |
Jul 23, 2014 | 44.08 | 44.17 | 43.08 | 44.11 | 526,470 | -0.02(-0.05%) |
Jul 22, 2014 | 43.13 | 44.14 | 42.99 | 44.13 | 455,850 | +1.04(+2.41%) |
Jul 21, 2014 | 43.42 | 43.68 | 42.38 | 43.09 | 436,210 | -0.30(-0.69%) |
Jul 18, 2014 | 42.34 | 43.50 | 42.29 | 43.39 | 414,661 | +1.01(+2.38%) |
Jul 17, 2014 | 42.91 | 42.98 | 42.32 | 42.38 | 393,657 | -0.63(-1.46%) |
Jul 16, 2014 | 42.88 | 43.34 | 42.21 | 43.01 | 321,193 | +0.27(+0.63%) |
Jul 15, 2014 | 43.31 | 43.48 | 42.49 | 42.74 | 353,937 | -0.58(-1.34%) |
Jul 14, 2014 | 44.00 | 44.00 | 43.03 | 43.32 | 206,244 | -0.44(-1.01%) |
Jul 11, 2014 | 43.49 | 43.91 | 43.04 | 43.76 | 284,065 | +0.24(+0.55%) |
Jul 10, 2014 | 43.41 | 43.92 | 43.04 | 43.52 | 367,552 | -0.90(-2.03%) |
Jul 09, 2014 | 44.24 | 44.50 | 44.10 | 44.42 | 306,754 | +0.31(+0.70%) |
Jul 08, 2014 | 43.46 | 44.34 | 43.35 | 44.11 | 461,113 | +0.52(+1.19%) |
Jul 07, 2014 | 43.59 | 43.68 | 43.28 | 43.59 | 263,855 | -0.03(-0.07%) |
Jul 03, 2014 | 43.02 | 43.62 | 43.62 | 43.62 | 155,800 | +0.84(+1.96%) |
Jul 02, 2014 | 43.85 | 43.96 | 42.20 | 42.78 | 971,602 | -1.18(-2.68%) |
Jul 01, 2014 | 43.23 | 44.11 | 43.05 | 43.96 | 413,010 | +0.94(+2.19%) |
Jun 30, 2014 | 42.72 | 43.27 | 42.58 | 43.02 | 338,612 | +0.18(+0.42%) |
Jun 27, 2014 | 42.91 | 43.45 | 42.69 | 42.84 | 639,617 | -0.27(-0.63%) |
Jun 26, 2014 | 43.44 | 43.46 | 42.65 | 43.11 | 278,035 | -0.45(-1.03%) |
Jun 25, 2014 | 43.33 | 43.74 | 43.22 | 43.56 | 222,072 | +0.17(+0.39%) |
Jun 24, 2014 | 44.75 | 44.75 | 43.15 | 43.39 | 349,086 | -1.02(-2.30%) |
Jun 23, 2014 | 44.39 | 44.66 | 43.99 | 44.41 | 154,161 | +0.04(+0.09%) |
Jun 20, 2014 | 44.95 | 45.22 | 43.91 | 44.37 | 492,760 | -0.39(-0.87%) |
Jun 19, 2014 | 45.53 | 45.69 | 44.39 | 44.76 | 331,286 | -0.75(-1.65%) |
Jun 18, 2014 | 45.47 | 45.64 | 44.77 | 45.51 | 307,786 | -0.01(-0.02%) |
Jun 17, 2014 | 44.73 | 45.86 | 44.73 | 45.52 | 453,833 | -0.25(-0.55%) |
Jun 16, 2014 | 44.44 | 45.79 | 44.44 | 45.77 | 535,433 | +1.37(+3.09%) |
Jun 13, 2014 | 44.46 | 44.73 | 43.56 | 44.40 | 237,901 | +0.01(+0.02%) |
Jun 12, 2014 | 44.78 | 44.83 | 44.25 | 44.39 | 238,058 | -0.11(-0.25%) |
Jun 11, 2014 | 44.52 | 44.97 | 44.38 | 44.50 | 262,235 | -0.35(-0.78%) |
Jun 10, 2014 | 43.84 | 44.86 | 43.83 | 44.85 | 354,319 | +0.78(+1.77%) |
Jun 06, 2014 | 43.56 | 44.14 | 43.38 | 44.07 | 363,452 | +0.75(+1.73%) |
Jun 05, 2014 | 43.61 | 43.79 | 42.59 | 43.32 | 240,319 | -0.10(-0.23%) |
Jun 04, 2014 | 42.86 | 43.95 | 42.53 | 43.42 | 388,824 | +1.20(+2.84%) |
Jun 03, 2014 | 42.19 | 42.50 | 41.75 | 42.22 | 201,606 | -0.08(-0.19%) |
Jun 02, 2014 | 42.99 | 42.99 | 42.25 | 42.30 | 213,435 | -0.68(-1.58%) |
May 30, 2014 | 42.27 | 43.14 | 42.27 | 42.98 | 330,064 | +0.82(+1.94%) |
May 29, 2014 | 42.49 | 42.52 | 41.49 | 42.16 | 392,825 | -0.10(-0.24%) |
May 28, 2014 | 42.77 | 42.77 | 42.22 | 42.26 | 318,401 | -0.54(-1.26%) |
May 27, 2014 | 42.14 | 42.99 | 42.08 | 42.80 | 367,346 | +0.85(+2.03%) |
May 23, 2014 | 42.34 | 41.95 | 41.95 | 41.95 | 391,100 | -0.26(-0.62%) |
May 22, 2014 | 42.40 | 42.76 | 42.11 | 42.21 | 235,898 | -0.13(-0.31%) |
May 21, 2014 | 42.13 | 42.72 | 41.48 | 42.34 | 688,219 | +0.21(+0.50%) |
May 20, 2014 | 42.55 | 42.55 | 40.42 | 42.13 | 1,507,930 | -0.76(-1.77%) |
May 19, 2014 | 43.33 | 43.37 | 42.73 | 42.89 | 492,805 | -0.46(-1.06%) |
May 16, 2014 | 43.29 | 43.48 | 43.00 | 43.35 | 343,393 | -0.05(-0.12%) |
May 15, 2014 | 43.62 | 43.83 | 42.64 | 43.40 | 361,872 | -0.44(-1.00%) |
May 14, 2014 | 43.85 | 44.37 | 43.69 | 43.84 | 391,452 | -0.16(-0.36%) |
May 13, 2014 | 44.20 | 44.20 | 43.18 | 44.00 | 438,802 | -0.17(-0.38%) |
May 12, 2014 | 43.88 | 44.35 | 43.86 | 44.17 | 677,414 | +0.56(+1.28%) |
May 09, 2014 | 43.26 | 44.03 | 43.00 | 43.61 | 773,237 | +0.95(+2.23%) |
May 08, 2014 | 43.39 | 44.48 | 41.96 | 42.66 | 1,056,913 | -0.61(-1.41%) |
May 07, 2014 | 47.70 | 47.70 | 42.65 | 43.27 | 1,930,233 | -1.71(-3.80%) |
May 06, 2014 | 45.19 | 45.34 | 44.55 | 44.98 | 861,545 | -0.37(-0.82%) |
May 05, 2014 | 46.51 | 46.58 | 45.19 | 45.35 | 733,945 | -1.64(-3.49%) |
May 02, 2014 | 47.00 | 47.75 | 46.76 | 46.99 | 413,080 | +0.02(+0.04%) |