Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.26 | 48.29 | 46.49 | 47.23 | 1,884,142 | -1.48(-3.04%) |
Jul 30, 2014 | 48.39 | 49.18 | 48.20 | 48.71 | 931,133 | +0.46(+0.95%) |
Jul 29, 2014 | 48.55 | 49.00 | 48.04 | 48.25 | 965,148 | -0.26(-0.54%) |
Jul 28, 2014 | 48.20 | 48.55 | 47.36 | 48.51 | 1,072,345 | +0.49(+1.02%) |
Jul 25, 2014 | 48.59 | 48.60 | 47.70 | 48.02 | 1,028,472 | -0.53(-1.09%) |
Jul 24, 2014 | 49.07 | 49.32 | 48.40 | 48.55 | 1,198,977 | -0.40(-0.82%) |
Jul 23, 2014 | 50.27 | 50.27 | 48.50 | 48.95 | 1,424,617 | -1.14(-2.28%) |
Jul 22, 2014 | 50.22 | 50.63 | 49.80 | 50.09 | 1,076,090 | +0.10(+0.20%) |
Jul 21, 2014 | 49.17 | 50.23 | 49.05 | 49.99 | 1,110,687 | +0.59(+1.19%) |
Jul 18, 2014 | 48.59 | 49.52 | 48.37 | 49.40 | 1,217,153 | +1.08(+2.24%) |
Jul 17, 2014 | 49.09 | 49.21 | 48.08 | 48.32 | 1,521,822 | -0.62(-1.27%) |
Jul 16, 2014 | 49.37 | 49.39 | 48.56 | 48.94 | 1,174,955 | +0.02(+0.04%) |
Jul 15, 2014 | 49.33 | 49.58 | 48.18 | 48.92 | 1,308,885 | -0.31(-0.63%) |
Jul 14, 2014 | 49.34 | 49.80 | 48.95 | 49.23 | 1,424,955 | +0.40(+0.82%) |
Jul 11, 2014 | 48.80 | 49.12 | 48.40 | 48.83 | 1,082,839 | -0.09(-0.18%) |
Jul 10, 2014 | 48.88 | 49.46 | 48.15 | 48.92 | 1,686,139 | -0.70(-1.41%) |
Jul 09, 2014 | 49.47 | 50.58 | 49.22 | 49.62 | 1,686,670 | +0.08(+0.16%) |
Jul 08, 2014 | 50.92 | 51.07 | 48.67 | 49.54 | 2,366,392 | -1.32(-2.60%) |
Jul 07, 2014 | 52.40 | 52.61 | 50.54 | 50.86 | 1,947,100 | -1.97(-3.73%) |
Jul 03, 2014 | 52.16 | 52.83 | 52.83 | 52.83 | 2,899,900 | +2.52(+5.01%) |
Jul 02, 2014 | 50.30 | 51.15 | 50.13 | 50.31 | 1,037,844 | -0.04(-0.08%) |
Jul 01, 2014 | 50.38 | 51.85 | 50.17 | 50.35 | 2,510,739 | +0.40(+0.80%) |
Jun 30, 2014 | 48.80 | 50.33 | 48.78 | 49.95 | 2,434,250 | +1.47(+3.03%) |
Jun 27, 2014 | 48.37 | 48.59 | 48.11 | 48.48 | 1,876,009 | -0.05(-0.10%) |
Jun 26, 2014 | 48.60 | 48.83 | 47.83 | 48.53 | 1,361,439 | -0.01(-0.02%) |
Jun 25, 2014 | 47.73 | 48.62 | 47.65 | 48.54 | 1,291,555 | +0.75(+1.57%) |
Jun 24, 2014 | 48.63 | 48.91 | 47.73 | 47.79 | 1,231,405 | -0.80(-1.65%) |
Jun 23, 2014 | 48.77 | 48.86 | 48.26 | 48.59 | 1,176,372 | -0.18(-0.37%) |
Jun 20, 2014 | 49.58 | 49.62 | 48.56 | 48.77 | 2,143,034 | -0.70(-1.41%) |
Jun 19, 2014 | 50.78 | 50.86 | 49.12 | 49.47 | 1,304,340 | -0.76(-1.51%) |
Jun 18, 2014 | 50.52 | 51.26 | 49.81 | 50.23 | 1,892,198 | +0.04(+0.08%) |
Jun 17, 2014 | 48.73 | 50.58 | 48.64 | 50.19 | 1,798,897 | +1.31(+2.68%) |
Jun 16, 2014 | 49.50 | 49.50 | 48.44 | 48.88 | 1,559,957 | -0.78(-1.57%) |
Jun 13, 2014 | 47.57 | 49.73 | 47.22 | 49.66 | 3,718,186 | +2.37(+5.01%) |
Jun 12, 2014 | 47.78 | 48.31 | 47.20 | 47.29 | 924,187 | -0.43(-0.90%) |
Jun 11, 2014 | 46.91 | 48.20 | 46.77 | 47.72 | 1,055,113 | +0.62(+1.32%) |
Jun 10, 2014 | 47.92 | 48.00 | 46.90 | 47.10 | 1,372,362 | -0.36(-0.76%) |
Jun 06, 2014 | 47.34 | 47.90 | 47.33 | 47.46 | 1,064,545 | +0.15(+0.32%) |
Jun 05, 2014 | 47.28 | 47.68 | 46.96 | 47.31 | 1,084,185 | +0.00(+0.00%) |
Jun 04, 2014 | 47.16 | 47.39 | 46.90 | 47.31 | 1,020,657 | -0.10(-0.21%) |
Jun 03, 2014 | 47.68 | 47.97 | 46.97 | 47.41 | 1,110,766 | -0.39(-0.82%) |
Jun 02, 2014 | 48.14 | 48.39 | 47.47 | 47.80 | 782,311 | -0.32(-0.67%) |
May 30, 2014 | 48.77 | 48.86 | 47.55 | 48.12 | 1,246,357 | -0.51(-1.05%) |
May 29, 2014 | 48.87 | 48.97 | 48.40 | 48.63 | 969,934 | -0.06(-0.12%) |
May 28, 2014 | 48.73 | 48.83 | 47.89 | 48.69 | 1,245,904 | -0.04(-0.08%) |
May 27, 2014 | 48.86 | 48.87 | 48.20 | 48.73 | 1,369,334 | +0.23(+0.47%) |
May 23, 2014 | 47.65 | 48.50 | 48.50 | 48.50 | 1,784,100 | +0.13(+0.28%) |
May 22, 2014 | 46.12 | 49.09 | 46.04 | 48.37 | 3,226,709 | +2.20(+4.75%) |
May 21, 2014 | 46.23 | 46.56 | 45.59 | 46.17 | 1,342,805 | +0.09(+0.20%) |
May 20, 2014 | 46.32 | 46.94 | 45.66 | 46.08 | 1,557,490 | -0.18(-0.39%) |
May 19, 2014 | 45.39 | 46.58 | 45.29 | 46.26 | 1,314,420 | +0.71(+1.56%) |
May 16, 2014 | 45.41 | 45.73 | 45.13 | 45.55 | 1,233,981 | +0.14(+0.31%) |
May 15, 2014 | 45.49 | 45.67 | 44.52 | 45.41 | 2,042,990 | -0.20(-0.44%) |
May 14, 2014 | 45.58 | 46.05 | 45.10 | 45.61 | 1,599,103 | -0.14(-0.31%) |
May 13, 2014 | 46.16 | 46.47 | 45.65 | 45.75 | 1,409,796 | -0.41(-0.89%) |
May 12, 2014 | 45.77 | 46.43 | 45.67 | 46.16 | 1,197,643 | +0.62(+1.36%) |
May 09, 2014 | 45.22 | 45.95 | 45.19 | 45.54 | 1,277,011 | +0.14(+0.31%) |
May 08, 2014 | 45.07 | 46.65 | 44.92 | 45.40 | 3,076,248 | +0.41(+0.91%) |
May 07, 2014 | 46.10 | 46.16 | 44.60 | 44.99 | 2,676,217 | -1.18(-2.56%) |
May 06, 2014 | 45.57 | 47.20 | 45.26 | 46.17 | 4,567,378 | +0.57(+1.25%) |
May 05, 2014 | 46.00 | 46.17 | 45.35 | 45.60 | 2,472,047 | -0.79(-1.70%) |
May 02, 2014 | 46.52 | 46.67 | 46.11 | 46.39 | 1,719,249 | -0.13(-0.28%) |