Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.91 | 47.91 | 46.11 | 46.78 | 43,734 | -0.95(-2.00%) |
Jul 30, 2014 | 47.94 | 48.65 | 47.53 | 47.73 | 49,804 | -0.27(-0.57%) |
Jul 29, 2014 | 46.91 | 48.17 | 46.91 | 48.00 | 55,152 | +1.31(+2.81%) |
Jul 28, 2014 | 48.80 | 48.85 | 46.53 | 46.69 | 128,237 | -0.57(-1.21%) |
Jul 25, 2014 | 47.12 | 47.30 | 46.82 | 47.26 | 56,357 | +0.40(+0.85%) |
Jul 24, 2014 | 46.74 | 47.20 | 46.33 | 46.86 | 23,376 | +0.17(+0.36%) |
Jul 23, 2014 | 46.54 | 46.91 | 46.33 | 46.70 | 50,275 | +0.40(+0.86%) |
Jul 22, 2014 | 46.14 | 46.54 | 46.05 | 46.30 | 51,574 | +0.24(+0.52%) |
Jul 21, 2014 | 45.44 | 46.23 | 45.44 | 46.06 | 47,662 | +0.37(+0.82%) |
Jul 18, 2014 | 45.64 | 45.87 | 45.45 | 45.68 | 52,570 | -0.11(-0.23%) |
Jul 17, 2014 | 45.54 | 46.32 | 45.47 | 45.79 | 43,632 | -0.06(-0.13%) |
Jul 16, 2014 | 45.38 | 46.04 | 45.04 | 45.85 | 67,504 | +0.71(+1.57%) |
Jul 15, 2014 | 45.09 | 45.39 | 44.90 | 45.14 | 37,371 | -0.08(-0.18%) |
Jul 14, 2014 | 44.54 | 45.22 | 44.28 | 45.22 | 162,829 | +0.64(+1.44%) |
Jul 11, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 30,960 | +0.01(+0.02%) |
Jul 10, 2014 | 44.00 | 44.65 | 44.00 | 44.58 | 66,005 | +0.23(+0.51%) |
Jul 09, 2014 | 44.20 | 44.59 | 44.07 | 44.35 | 71,883 | -0.07(-0.17%) |
Jul 08, 2014 | 44.37 | 44.66 | 43.55 | 44.42 | 78,123 | -0.07(-0.16%) |
Jul 07, 2014 | 44.00 | 44.50 | 43.84 | 44.50 | 120,027 | +1.59(+3.70%) |
Jul 03, 2014 | 43.48 | 42.91 | 42.91 | 42.91 | 18,898 | -0.64(-1.47%) |
Jul 02, 2014 | 42.98 | 43.78 | 42.78 | 43.55 | 49,382 | +0.49(+1.13%) |
Jul 01, 2014 | 43.05 | 43.40 | 42.75 | 43.06 | 69,516 | -0.13(-0.31%) |
Jun 30, 2014 | 43.02 | 43.27 | 42.54 | 43.20 | 56,574 | +0.17(+0.39%) |
Jun 27, 2014 | 42.30 | 43.03 | 42.22 | 43.03 | 77,772 | +0.67(+1.59%) |
Jun 26, 2014 | 42.76 | 42.76 | 41.98 | 42.36 | 111,857 | -0.35(-0.83%) |
Jun 25, 2014 | 42.67 | 42.84 | 42.28 | 42.71 | 89,754 | -0.16(-0.37%) |
Jun 24, 2014 | 43.16 | 43.34 | 42.50 | 42.87 | 167,289 | -0.36(-0.83%) |
Jun 23, 2014 | 41.59 | 43.77 | 41.59 | 43.23 | 260,823 | +1.43(+3.43%) |
Jun 20, 2014 | 40.32 | 41.80 | 39.59 | 41.80 | 728,507 | +1.28(+3.16%) |
Jun 19, 2014 | 40.99 | 40.99 | 40.20 | 40.52 | 273,064 | -0.65(-1.59%) |
Jun 18, 2014 | 41.22 | 41.26 | 40.23 | 41.17 | 149,516 | -0.07(-0.16%) |
Jun 17, 2014 | 42.26 | 42.26 | 41.12 | 41.24 | 252,534 | -0.71(-1.68%) |
Jun 16, 2014 | 41.03 | 42.47 | 41.02 | 41.94 | 157,045 | +0.71(+1.71%) |
Jun 13, 2014 | 40.64 | 41.38 | 40.05 | 41.24 | 200,063 | -0.23(-0.55%) |
Jun 12, 2014 | 41.56 | 41.69 | 40.95 | 41.46 | 43,660 | -0.32(-0.77%) |
Jun 11, 2014 | 41.34 | 41.94 | 40.62 | 41.78 | 97,793 | +0.14(+0.34%) |
Jun 10, 2014 | 43.08 | 43.68 | 41.42 | 41.64 | 158,776 | -2.16(-4.93%) |
Jun 06, 2014 | 43.77 | 43.87 | 43.43 | 43.80 | 38,736 | +0.04(+0.09%) |
Jun 05, 2014 | 44.10 | 44.10 | 43.35 | 43.76 | 33,958 | -0.03(-0.08%) |
Jun 04, 2014 | 44.17 | 44.66 | 43.70 | 43.80 | 79,165 | -0.47(-1.05%) |
Jun 03, 2014 | 43.86 | 44.50 | 43.59 | 44.26 | 133,242 | +0.17(+0.38%) |
Jun 02, 2014 | 43.42 | 44.10 | 42.54 | 44.10 | 102,194 | +1.23(+2.86%) |
May 30, 2014 | 42.83 | 43.33 | 42.59 | 42.87 | 48,310 | +0.10(+0.23%) |
May 29, 2014 | 42.81 | 43.00 | 42.65 | 42.77 | 12,075 | +0.17(+0.39%) |
May 28, 2014 | 42.67 | 42.92 | 42.41 | 42.60 | 24,843 | +0.01(+0.02%) |
May 27, 2014 | 43.00 | 43.08 | 42.34 | 42.60 | 79,519 | -0.15(-0.34%) |
May 23, 2014 | 42.74 | 42.74 | 42.74 | 42.74 | 38,696 | +0.07(+0.16%) |
May 22, 2014 | 42.78 | 42.80 | 42.39 | 42.68 | 9,188 | -0.05(-0.11%) |
May 21, 2014 | 42.68 | 43.70 | 42.14 | 42.72 | 47,622 | +0.04(+0.09%) |
May 20, 2014 | 42.96 | 42.96 | 42.06 | 42.68 | 27,192 | +0.07(+0.17%) |
May 19, 2014 | 42.83 | 43.34 | 42.61 | 42.61 | 25,529 | -0.06(-0.14%) |
May 16, 2014 | 42.88 | 42.95 | 42.35 | 42.67 | 236,364 | -0.21(-0.48%) |
May 15, 2014 | 43.39 | 43.47 | 42.50 | 42.88 | 23,658 | -0.30(-0.69%) |
May 14, 2014 | 42.71 | 43.38 | 42.71 | 43.18 | 24,755 | +0.10(+0.23%) |
May 13, 2014 | 43.34 | 43.34 | 42.74 | 43.08 | 42,192 | -0.28(-0.65%) |
May 12, 2014 | 43.82 | 43.97 | 42.68 | 43.36 | 57,387 | -0.41(-0.93%) |
May 09, 2014 | 43.67 | 43.88 | 42.29 | 43.76 | 64,612 | +0.19(+0.44%) |
May 08, 2014 | 43.91 | 44.23 | 43.43 | 43.57 | 68,438 | -0.55(-1.24%) |
May 07, 2014 | 44.78 | 45.89 | 43.93 | 44.12 | 57,098 | -0.21(-0.48%) |
May 06, 2014 | 44.52 | 45.65 | 44.33 | 44.33 | 32,988 | -0.02(-0.04%) |
May 05, 2014 | 43.86 | 45.34 | 43.86 | 44.35 | 85,933 | +0.62(+1.41%) |
May 02, 2014 | 43.67 | 44.10 | 42.82 | 43.73 | 87,826 | +0.39(+0.90%) |