Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.90 | 45.28 | 44.41 | 45.20 | 1,472,668 | -0.05(-0.12%) |
Jul 30, 2014 | 45.08 | 45.28 | 44.61 | 45.25 | 1,055,909 | +0.35(+0.78%) |
Jul 29, 2014 | 44.51 | 45.23 | 43.45 | 44.90 | 911,927 | +0.35(+0.78%) |
Jul 28, 2014 | 44.55 | 44.68 | 44.10 | 44.55 | 808,267 | -0.09(-0.20%) |
Jul 25, 2014 | 44.25 | 44.67 | 44.19 | 44.64 | 662,467 | +0.72(+1.63%) |
Jul 24, 2014 | 43.83 | 44.20 | 43.72 | 43.92 | 480,137 | +0.10(+0.22%) |
Jul 23, 2014 | 43.47 | 43.87 | 43.29 | 43.83 | 529,991 | +0.37(+0.84%) |
Jul 22, 2014 | 43.22 | 43.56 | 43.07 | 43.46 | 637,250 | +0.72(+1.68%) |
Jul 21, 2014 | 42.87 | 43.02 | 42.52 | 42.74 | 534,778 | -0.44(-1.01%) |
Jul 18, 2014 | 42.79 | 43.24 | 42.53 | 43.18 | 822,941 | +0.68(+1.60%) |
Jul 17, 2014 | 42.68 | 42.94 | 42.43 | 42.50 | 981,178 | -0.03(-0.08%) |
Jul 16, 2014 | 43.04 | 43.15 | 42.41 | 42.53 | 1,313,763 | -0.39(-0.92%) |
Jul 15, 2014 | 43.00 | 43.29 | 42.92 | 42.93 | 571,709 | -0.16(-0.37%) |
Jul 14, 2014 | 43.24 | 43.24 | 42.88 | 43.08 | 724,329 | +0.05(+0.12%) |
Jul 11, 2014 | 43.30 | 43.33 | 42.81 | 43.03 | 780,386 | -0.29(-0.67%) |
Jul 10, 2014 | 42.70 | 43.54 | 42.70 | 43.32 | 970,205 | +0.20(+0.47%) |
Jul 09, 2014 | 43.04 | 43.26 | 42.91 | 43.12 | 999,315 | +0.36(+0.84%) |
Jul 08, 2014 | 43.12 | 43.22 | 42.73 | 42.76 | 1,031,704 | -0.58(-1.33%) |
Jul 07, 2014 | 43.54 | 43.68 | 43.21 | 43.34 | 792,485 | -0.41(-0.94%) |
Jul 03, 2014 | 43.71 | 43.75 | 43.75 | 43.75 | 1,416,607 | -0.37(-0.83%) |
Jul 02, 2014 | 43.96 | 44.67 | 43.64 | 44.12 | 1,398,811 | +0.56(+1.28%) |
Jul 01, 2014 | 43.77 | 44.17 | 43.26 | 43.56 | 2,511,989 | -0.67(-1.52%) |
Jun 30, 2014 | 45.14 | 45.54 | 43.86 | 44.23 | 1,714,491 | -1.60(-3.49%) |
Jun 27, 2014 | 45.29 | 45.87 | 45.21 | 45.83 | 1,013,306 | +0.54(+1.20%) |
Jun 26, 2014 | 45.01 | 45.31 | 44.12 | 45.29 | 870,376 | +0.22(+0.48%) |
Jun 25, 2014 | 44.77 | 45.33 | 44.73 | 45.07 | 623,097 | +0.34(+0.76%) |
Jun 24, 2014 | 45.25 | 45.40 | 44.72 | 44.73 | 697,677 | -0.60(-1.33%) |
Jun 23, 2014 | 45.03 | 45.91 | 45.02 | 45.33 | 756,370 | +0.31(+0.68%) |
Jun 20, 2014 | 45.84 | 46.26 | 44.66 | 45.02 | 1,877,751 | -1.44(-3.10%) |
Jun 19, 2014 | 46.58 | 46.79 | 46.41 | 46.47 | 370,079 | +0.11(+0.25%) |
Jun 18, 2014 | 46.04 | 46.40 | 45.94 | 46.35 | 312,929 | +0.32(+0.70%) |
Jun 17, 2014 | 46.19 | 46.75 | 45.84 | 46.03 | 776,060 | -0.29(-0.62%) |
Jun 16, 2014 | 46.40 | 46.66 | 46.09 | 46.32 | 492,191 | -0.11(-0.24%) |
Jun 13, 2014 | 46.88 | 47.10 | 46.38 | 46.43 | 497,775 | -0.53(-1.13%) |
Jun 12, 2014 | 46.30 | 47.02 | 46.19 | 46.96 | 945,130 | +0.66(+1.43%) |
Jun 11, 2014 | 45.75 | 46.33 | 45.52 | 46.30 | 667,118 | +0.38(+0.82%) |
Jun 10, 2014 | 45.18 | 45.98 | 45.16 | 45.92 | 735,683 | +1.09(+2.44%) |
Jun 06, 2014 | 45.08 | 45.28 | 44.72 | 44.83 | 459,323 | +0.03(+0.06%) |
Jun 05, 2014 | 44.08 | 44.94 | 44.05 | 44.81 | 606,524 | +0.95(+2.17%) |
Jun 04, 2014 | 43.49 | 43.95 | 43.49 | 43.85 | 387,186 | +0.39(+0.90%) |
Jun 03, 2014 | 43.36 | 43.87 | 43.20 | 43.46 | 479,842 | -0.10(-0.22%) |
Jun 02, 2014 | 43.74 | 43.88 | 43.17 | 43.56 | 921,623 | -0.17(-0.40%) |
May 30, 2014 | 43.94 | 44.03 | 43.56 | 43.73 | 487,199 | -0.13(-0.30%) |
May 29, 2014 | 43.54 | 44.32 | 43.39 | 43.86 | 731,920 | +0.52(+1.21%) |
May 28, 2014 | 43.28 | 43.59 | 43.09 | 43.34 | 614,832 | -0.01(-0.02%) |
May 27, 2014 | 43.79 | 44.05 | 43.11 | 43.35 | 967,546 | -0.37(-0.84%) |
May 23, 2014 | 43.92 | 43.71 | 43.71 | 43.71 | 1,790,591 | -0.72(-1.61%) |
May 22, 2014 | 43.98 | 44.54 | 43.82 | 44.43 | 344,572 | +0.54(+1.23%) |
May 21, 2014 | 43.83 | 44.08 | 43.59 | 43.89 | 565,518 | +0.16(+0.36%) |
May 20, 2014 | 44.09 | 44.31 | 43.70 | 43.73 | 801,559 | -0.52(-1.16%) |
May 19, 2014 | 44.05 | 44.34 | 43.79 | 44.25 | 679,721 | +0.07(+0.16%) |
May 16, 2014 | 43.56 | 44.22 | 43.43 | 44.18 | 608,281 | +0.64(+1.46%) |
May 15, 2014 | 43.93 | 44.32 | 43.27 | 43.54 | 1,423,161 | -0.44(-1.01%) |
May 14, 2014 | 44.26 | 44.29 | 43.85 | 43.98 | 648,445 | -0.35(-0.78%) |
May 13, 2014 | 44.56 | 44.62 | 44.04 | 44.33 | 983,167 | -0.37(-0.84%) |
May 12, 2014 | 44.03 | 44.80 | 43.95 | 44.70 | 916,669 | +0.68(+1.54%) |
May 09, 2014 | 43.20 | 44.03 | 43.03 | 44.03 | 1,024,603 | +0.57(+1.32%) |
May 08, 2014 | 43.29 | 43.70 | 43.22 | 43.45 | 842,406 | +0.02(+0.04%) |
May 07, 2014 | 43.38 | 43.45 | 42.86 | 43.43 | 968,408 | +0.14(+0.32%) |
May 06, 2014 | 43.46 | 43.53 | 43.03 | 43.30 | 742,154 | -0.29(-0.66%) |
May 05, 2014 | 43.24 | 43.76 | 42.62 | 43.58 | 714,234 | +0.22(+0.50%) |
May 02, 2014 | 43.23 | 43.47 | 42.96 | 43.36 | 939,393 | +0.01(+0.02%) |