Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.44 | 45.74 | 44.84 | 44.84 | 1,026,045 | -0.59(-1.30%) |
Jul 30, 2014 | 45.30 | 45.62 | 44.96 | 45.43 | 488,408 | +0.34(+0.76%) |
Jul 29, 2014 | 45.48 | 45.85 | 45.03 | 45.09 | 672,731 | -0.43(-0.96%) |
Jul 28, 2014 | 45.11 | 45.71 | 44.90 | 45.52 | 424,084 | +0.35(+0.78%) |
Jul 25, 2014 | 44.92 | 45.29 | 44.53 | 45.17 | 498,848 | +0.09(+0.21%) |
Jul 24, 2014 | 44.95 | 45.32 | 44.78 | 45.08 | 445,382 | +0.26(+0.58%) |
Jul 23, 2014 | 44.72 | 45.01 | 44.27 | 44.82 | 622,208 | +0.34(+0.77%) |
Jul 22, 2014 | 45.95 | 46.03 | 44.48 | 44.48 | 2,039,053 | -1.40(-3.04%) |
Jul 21, 2014 | 44.94 | 45.90 | 44.90 | 45.87 | 823,984 | +0.58(+1.29%) |
Jul 18, 2014 | 44.50 | 45.37 | 44.43 | 45.29 | 1,001,234 | +0.75(+1.68%) |
Jul 17, 2014 | 43.15 | 44.63 | 43.06 | 44.54 | 1,274,085 | +1.29(+2.97%) |
Jul 16, 2014 | 43.76 | 43.98 | 43.03 | 43.26 | 626,976 | -0.41(-0.93%) |
Jul 15, 2014 | 43.70 | 44.19 | 43.47 | 43.66 | 774,649 | -0.43(-0.99%) |
Jul 14, 2014 | 43.75 | 44.33 | 43.74 | 44.10 | 501,846 | +0.68(+1.56%) |
Jul 11, 2014 | 43.36 | 43.56 | 43.07 | 43.42 | 618,643 | +0.06(+0.15%) |
Jul 10, 2014 | 43.34 | 43.75 | 43.18 | 43.36 | 593,742 | -0.70(-1.60%) |
Jul 09, 2014 | 44.16 | 44.47 | 43.50 | 44.06 | 622,111 | +0.24(+0.55%) |
Jul 08, 2014 | 44.38 | 44.82 | 43.72 | 43.82 | 1,205,492 | -0.86(-1.93%) |
Jul 07, 2014 | 44.81 | 45.07 | 44.31 | 44.68 | 743,899 | -0.15(-0.33%) |
Jul 03, 2014 | 44.86 | 44.83 | 44.83 | 44.83 | 607,525 | +0.03(+0.06%) |
Jul 02, 2014 | 45.24 | 45.39 | 44.66 | 44.80 | 825,099 | -0.51(-1.12%) |
Jul 01, 2014 | 45.40 | 45.86 | 45.22 | 45.31 | 762,095 | -0.21(-0.47%) |
Jun 30, 2014 | 45.32 | 45.64 | 45.21 | 45.52 | 600,330 | +0.11(+0.24%) |
Jun 27, 2014 | 45.18 | 45.77 | 45.08 | 45.41 | 498,259 | +0.14(+0.31%) |
Jun 26, 2014 | 45.02 | 45.47 | 44.71 | 45.27 | 531,180 | +0.18(+0.41%) |
Jun 25, 2014 | 44.50 | 45.60 | 44.50 | 45.09 | 771,642 | +0.30(+0.66%) |
Jun 24, 2014 | 45.20 | 45.50 | 44.64 | 44.79 | 691,474 | -0.75(-1.65%) |
Jun 23, 2014 | 45.29 | 45.66 | 45.12 | 45.54 | 652,897 | +0.32(+0.72%) |
Jun 20, 2014 | 45.74 | 45.94 | 45.20 | 45.22 | 1,172,949 | -0.54(-1.17%) |
Jun 19, 2014 | 46.69 | 46.76 | 45.15 | 45.75 | 1,391,275 | -0.78(-1.67%) |
Jun 18, 2014 | 47.44 | 47.64 | 46.51 | 46.53 | 1,200,611 | -0.93(-1.97%) |
Jun 17, 2014 | 46.31 | 47.72 | 46.28 | 47.47 | 945,116 | +0.98(+2.11%) |
Jun 16, 2014 | 46.26 | 46.75 | 46.15 | 46.48 | 1,083,938 | +0.05(+0.10%) |
Jun 13, 2014 | 45.68 | 46.57 | 45.56 | 46.44 | 1,205,074 | +0.88(+1.93%) |
Jun 12, 2014 | 44.47 | 45.99 | 44.40 | 45.56 | 944,995 | +1.08(+2.43%) |
Jun 11, 2014 | 43.88 | 44.59 | 43.51 | 44.48 | 991,001 | +0.44(+1.01%) |
Jun 10, 2014 | 44.41 | 44.82 | 44.00 | 44.03 | 1,020,074 | -0.99(-2.20%) |
Jun 06, 2014 | 44.94 | 45.17 | 44.79 | 45.02 | 808,031 | +0.43(+0.95%) |
Jun 05, 2014 | 44.47 | 44.73 | 44.00 | 44.60 | 1,078,131 | +0.35(+0.79%) |
Jun 04, 2014 | 44.15 | 44.32 | 43.33 | 44.25 | 1,784,594 | -0.21(-0.48%) |
Jun 03, 2014 | 46.03 | 46.12 | 44.35 | 44.46 | 1,509,570 | -2.03(-4.36%) |
Jun 02, 2014 | 46.90 | 47.05 | 46.16 | 46.48 | 508,680 | -0.40(-0.85%) |
May 30, 2014 | 46.81 | 47.11 | 46.74 | 46.88 | 588,046 | +0.07(+0.16%) |
May 29, 2014 | 47.12 | 47.16 | 46.54 | 46.81 | 569,223 | -0.06(-0.14%) |
May 28, 2014 | 46.91 | 47.14 | 46.14 | 46.87 | 790,561 | +0.02(+0.04%) |
May 27, 2014 | 46.02 | 46.95 | 46.02 | 46.85 | 720,896 | +0.93(+2.03%) |
May 23, 2014 | 45.63 | 45.92 | 45.92 | 45.92 | 594,388 | +0.34(+0.74%) |
May 22, 2014 | 45.30 | 45.92 | 45.22 | 45.59 | 350,607 | +0.38(+0.85%) |
May 21, 2014 | 44.60 | 45.54 | 44.60 | 45.20 | 782,842 | +0.73(+1.64%) |
May 20, 2014 | 44.91 | 45.21 | 44.40 | 44.48 | 716,720 | -0.55(-1.23%) |
May 19, 2014 | 44.65 | 45.31 | 44.65 | 45.03 | 874,604 | +0.12(+0.27%) |
May 16, 2014 | 45.30 | 45.55 | 44.50 | 44.91 | 830,861 | -0.31(-0.69%) |
May 15, 2014 | 46.02 | 46.16 | 44.90 | 45.22 | 1,032,223 | -1.03(-2.23%) |
May 14, 2014 | 46.78 | 46.78 | 46.23 | 46.26 | 400,309 | -0.63(-1.34%) |
May 13, 2014 | 47.44 | 47.65 | 46.82 | 46.88 | 384,822 | -0.64(-1.34%) |
May 12, 2014 | 47.07 | 47.79 | 47.02 | 47.52 | 417,908 | +0.68(+1.46%) |
May 09, 2014 | 46.98 | 47.02 | 46.25 | 46.84 | 399,240 | -0.15(-0.31%) |
May 08, 2014 | 46.93 | 48.09 | 46.84 | 46.98 | 538,029 | -0.09(-0.20%) |
May 07, 2014 | 47.74 | 48.20 | 46.37 | 47.08 | 976,120 | -0.85(-1.77%) |
May 06, 2014 | 48.95 | 49.30 | 47.40 | 47.92 | 856,439 | -1.20(-2.44%) |
May 05, 2014 | 48.38 | 49.25 | 47.96 | 49.12 | 469,578 | +0.47(+0.97%) |
May 02, 2014 | 49.31 | 49.53 | 48.62 | 48.65 | 396,565 | -0.63(-1.27%) |