Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.89 | 48.31 | 47.60 | 47.75 | 232,684 | -0.65(-1.34%) |
Jul 30, 2014 | 47.93 | 48.48 | 47.64 | 48.40 | 229,563 | +0.80(+1.68%) |
Jul 29, 2014 | 47.72 | 48.09 | 47.48 | 47.60 | 283,624 | +0.03(+0.07%) |
Jul 28, 2014 | 47.68 | 47.90 | 47.38 | 47.56 | 232,753 | -0.13(-0.27%) |
Jul 25, 2014 | 47.40 | 47.78 | 47.14 | 47.69 | 208,371 | -0.08(-0.18%) |
Jul 24, 2014 | 47.47 | 48.20 | 47.35 | 47.77 | 223,995 | +0.20(+0.43%) |
Jul 23, 2014 | 48.06 | 48.06 | 47.39 | 47.57 | 180,706 | -0.62(-1.29%) |
Jul 22, 2014 | 47.95 | 48.51 | 47.58 | 48.20 | 246,908 | +0.34(+0.70%) |
Jul 21, 2014 | 47.95 | 48.72 | 47.45 | 47.86 | 130,893 | -0.35(-0.72%) |
Jul 18, 2014 | 47.66 | 48.58 | 47.66 | 48.20 | 184,857 | +0.45(+0.94%) |
Jul 17, 2014 | 48.91 | 48.93 | 47.57 | 47.76 | 140,198 | -1.45(-2.95%) |
Jul 16, 2014 | 50.03 | 50.07 | 48.95 | 49.21 | 144,337 | -0.46(-0.93%) |
Jul 15, 2014 | 49.55 | 49.89 | 48.88 | 49.67 | 223,194 | +0.25(+0.51%) |
Jul 14, 2014 | 50.42 | 50.59 | 49.18 | 49.42 | 184,057 | -0.48(-0.96%) |
Jul 11, 2014 | 50.46 | 50.46 | 49.62 | 49.90 | 281,091 | -0.53(-1.05%) |
Jul 10, 2014 | 50.56 | 51.34 | 50.19 | 50.43 | 243,492 | -1.01(-1.97%) |
Jul 09, 2014 | 51.67 | 52.28 | 51.28 | 51.44 | 231,138 | -0.23(-0.44%) |
Jul 08, 2014 | 52.93 | 52.93 | 51.61 | 51.67 | 214,542 | -1.16(-2.20%) |
Jul 07, 2014 | 53.25 | 53.68 | 52.62 | 52.83 | 294,573 | -1.54(-2.84%) |
Jul 03, 2014 | 53.96 | 54.38 | 54.38 | 54.38 | 106,976 | +0.64(+1.19%) |
Jul 02, 2014 | 54.60 | 54.77 | 53.44 | 53.74 | 289,030 | -0.65(-1.19%) |
Jul 01, 2014 | 53.69 | 55.06 | 53.37 | 54.38 | 355,977 | +0.94(+1.75%) |
Jun 30, 2014 | 53.54 | 53.58 | 52.50 | 53.45 | 228,491 | +0.08(+0.16%) |
Jun 27, 2014 | 52.54 | 53.51 | 52.54 | 53.36 | 379,564 | +0.95(+1.82%) |
Jun 26, 2014 | 52.23 | 52.61 | 51.48 | 52.41 | 108,159 | +0.24(+0.47%) |
Jun 25, 2014 | 51.75 | 52.27 | 51.12 | 52.17 | 143,437 | +0.17(+0.32%) |
Jun 24, 2014 | 51.92 | 52.85 | 51.66 | 52.00 | 287,200 | +0.08(+0.16%) |
Jun 23, 2014 | 52.47 | 52.80 | 51.61 | 51.91 | 165,391 | -0.52(-1.00%) |
Jun 20, 2014 | 52.93 | 52.93 | 51.93 | 52.44 | 346,847 | -0.07(-0.13%) |
Jun 19, 2014 | 52.89 | 52.89 | 51.96 | 52.50 | 106,930 | -0.38(-0.72%) |
Jun 18, 2014 | 52.27 | 53.09 | 51.79 | 52.88 | 209,247 | +0.62(+1.18%) |
Jun 17, 2014 | 50.98 | 52.53 | 50.55 | 52.27 | 212,597 | +1.36(+2.67%) |
Jun 16, 2014 | 50.94 | 51.10 | 50.51 | 50.91 | 162,538 | -0.18(-0.35%) |
Jun 13, 2014 | 51.14 | 51.64 | 50.71 | 51.09 | 238,869 | +0.23(+0.45%) |
Jun 12, 2014 | 50.91 | 50.94 | 50.42 | 50.86 | 205,318 | -0.09(-0.18%) |
Jun 11, 2014 | 51.74 | 51.74 | 50.61 | 50.95 | 165,501 | -0.87(-1.68%) |
Jun 10, 2014 | 52.01 | 52.02 | 51.70 | 51.82 | 263,732 | +0.72(+1.40%) |
Jun 06, 2014 | 50.54 | 51.50 | 50.11 | 51.10 | 259,003 | +0.91(+1.81%) |
Jun 05, 2014 | 48.50 | 50.59 | 48.28 | 50.20 | 292,605 | +1.65(+3.39%) |
Jun 04, 2014 | 48.12 | 48.62 | 48.01 | 48.55 | 443,228 | +0.22(+0.45%) |
Jun 03, 2014 | 47.45 | 48.43 | 47.07 | 48.33 | 270,598 | +0.76(+1.61%) |
Jun 02, 2014 | 46.51 | 47.95 | 45.86 | 47.57 | 229,220 | +1.20(+2.59%) |
May 30, 2014 | 46.60 | 47.04 | 46.32 | 46.37 | 162,524 | -0.13(-0.27%) |
May 29, 2014 | 46.99 | 46.99 | 46.36 | 46.49 | 104,539 | -0.51(-1.09%) |
May 28, 2014 | 47.43 | 47.45 | 46.70 | 47.01 | 152,554 | -0.60(-1.27%) |
May 27, 2014 | 47.52 | 48.12 | 46.98 | 47.61 | 105,908 | +0.50(+1.07%) |
May 23, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 113,095 | +0.11(+0.24%) |
May 22, 2014 | 46.89 | 47.28 | 46.80 | 47.00 | 76,965 | +0.13(+0.28%) |
May 21, 2014 | 46.57 | 47.16 | 46.27 | 46.86 | 202,922 | +0.45(+0.98%) |
May 20, 2014 | 46.80 | 46.80 | 45.83 | 46.41 | 257,039 | -0.44(-0.93%) |
May 19, 2014 | 45.99 | 46.90 | 45.99 | 46.85 | 112,765 | +0.81(+1.75%) |
May 16, 2014 | 46.17 | 46.30 | 45.32 | 46.04 | 250,361 | -0.27(-0.58%) |
May 15, 2014 | 44.33 | 46.56 | 44.33 | 46.31 | 215,455 | -0.18(-0.40%) |
May 14, 2014 | 47.91 | 47.91 | 46.32 | 46.49 | 202,699 | -1.62(-3.37%) |
May 13, 2014 | 49.11 | 49.11 | 48.07 | 48.12 | 152,045 | -0.94(-1.92%) |
May 12, 2014 | 47.87 | 49.20 | 47.45 | 49.06 | 200,490 | +1.34(+2.80%) |
May 09, 2014 | 46.37 | 47.79 | 46.13 | 47.72 | 151,401 | +1.09(+2.34%) |
May 08, 2014 | 47.04 | 47.49 | 46.16 | 46.63 | 222,508 | -0.28(-0.59%) |
May 07, 2014 | 47.07 | 47.38 | 46.30 | 46.91 | 222,651 | -0.03(-0.05%) |
May 06, 2014 | 47.94 | 48.28 | 46.82 | 46.93 | 220,007 | -1.08(-2.26%) |
May 05, 2014 | 48.51 | 49.23 | 47.39 | 48.01 | 158,223 | -0.83(-1.70%) |
May 02, 2014 | 49.07 | 49.96 | 48.63 | 48.85 | 163,734 | -0.18(-0.36%) |