Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.36 | 50.43 | 49.98 | 50.03 | 34,554,444 | -0.85(-1.67%) |
Jul 30, 2014 | 50.96 | 51.06 | 50.69 | 50.88 | 14,865,048 | -0.08(-0.15%) |
Jul 29, 2014 | 51.21 | 51.24 | 50.92 | 50.96 | 12,184,013 | -0.11(-0.21%) |
Jul 28, 2014 | 51.06 | 51.14 | 50.78 | 51.06 | 10,734,799 | +0.01(+0.01%) |
Jul 25, 2014 | 51.18 | 51.21 | 50.86 | 51.06 | 11,825,866 | -0.21(-0.41%) |
Jul 24, 2014 | 51.29 | 51.33 | 51.20 | 51.27 | 9,084,896 | +0.12(+0.24%) |
Jul 23, 2014 | 51.24 | 51.24 | 51.09 | 51.15 | 11,536,443 | +0.11(+0.21%) |
Jul 22, 2014 | 51.09 | 51.14 | 51.01 | 51.04 | 16,280,303 | +0.23(+0.44%) |
Jul 21, 2014 | 50.69 | 50.85 | 50.58 | 50.82 | 15,937,081 | -0.19(-0.37%) |
Jul 18, 2014 | 50.73 | 51.09 | 50.70 | 51.00 | 15,458,597 | +0.40(+0.79%) |
Jul 17, 2014 | 50.96 | 51.17 | 50.58 | 50.61 | 20,070,422 | -0.65(-1.28%) |
Jul 16, 2014 | 51.30 | 51.33 | 51.18 | 51.26 | 12,542,510 | +0.32(+0.62%) |
Jul 15, 2014 | 51.12 | 51.15 | 50.73 | 50.94 | 16,558,848 | -0.13(-0.25%) |
Jul 14, 2014 | 51.18 | 51.18 | 51.05 | 51.07 | 11,948,406 | +0.38(+0.74%) |
Jul 11, 2014 | 50.60 | 50.73 | 50.47 | 50.70 | 14,940,218 | +0.03(+0.06%) |
Jul 10, 2014 | 50.31 | 50.68 | 50.28 | 50.67 | 17,176,024 | -0.56(-1.10%) |
Jul 09, 2014 | 51.01 | 51.30 | 50.98 | 51.23 | 20,020,180 | +0.17(+0.32%) |
Jul 08, 2014 | 51.30 | 51.31 | 50.93 | 51.06 | 15,267,813 | -0.54(-1.05%) |
Jul 07, 2014 | 51.61 | 51.69 | 51.53 | 51.60 | 11,357,051 | -0.41(-0.78%) |
Jul 03, 2014 | 51.89 | 52.01 | 52.01 | 52.01 | 10,324,091 | +0.11(+0.20%) |
Jul 02, 2014 | 51.81 | 51.91 | 51.75 | 51.91 | 14,965,904 | +0.08(+0.16%) |
Jul 01, 2014 | 51.63 | 51.90 | 51.60 | 51.82 | 17,143,690 | +0.45(+0.88%) |
Jun 30, 2014 | 51.21 | 51.42 | 51.21 | 51.37 | 22,031,338 | +0.04(+0.09%) |
Jun 27, 2014 | 51.12 | 51.35 | 51.07 | 51.33 | 12,937,907 | +0.03(+0.06%) |
Jun 26, 2014 | 51.18 | 51.30 | 50.85 | 51.30 | 19,087,626 | +0.04(+0.07%) |
Jun 25, 2014 | 51.01 | 51.30 | 51.00 | 51.26 | 23,121,690 | -0.02(-0.03%) |
Jun 24, 2014 | 51.49 | 51.54 | 51.22 | 51.28 | 24,243,444 | -0.32(-0.63%) |
Jun 23, 2014 | 51.50 | 51.62 | 51.36 | 51.60 | 13,393,502 | -0.14(-0.27%) |
Jun 20, 2014 | 51.75 | 51.78 | 51.64 | 51.74 | 21,971,378 | -0.09(-0.17%) |
Jun 19, 2014 | 51.87 | 51.91 | 51.73 | 51.83 | 17,030,654 | +0.28(+0.54%) |
Jun 18, 2014 | 51.17 | 51.56 | 51.00 | 51.55 | 19,848,726 | +0.44(+0.86%) |
Jun 17, 2014 | 50.90 | 51.12 | 50.89 | 51.11 | 12,575,431 | -0.04(-0.07%) |
Jun 16, 2014 | 51.04 | 51.20 | 51.01 | 51.14 | 13,069,270 | +0.01(+0.03%) |
Jun 13, 2014 | 51.13 | 51.23 | 51.01 | 51.13 | 30,291,416 | +0.04(+0.07%) |
Jun 12, 2014 | 51.24 | 51.29 | 51.01 | 51.09 | 14,562,318 | +0.01(+0.03%) |
Jun 11, 2014 | 51.11 | 51.17 | 51.02 | 51.08 | 11,801,952 | -0.26(-0.50%) |
Jun 10, 2014 | 51.23 | 51.34 | 51.14 | 51.34 | 15,433,804 | -0.16(-0.31%) |
Jun 06, 2014 | 51.35 | 51.50 | 51.27 | 51.50 | 16,063,020 | +0.28(+0.54%) |
Jun 05, 2014 | 51.01 | 51.26 | 50.83 | 51.22 | 15,129,946 | +0.35(+0.69%) |
Jun 04, 2014 | 50.77 | 50.92 | 50.72 | 50.87 | 14,795,800 | -0.01(-0.03%) |
Jun 03, 2014 | 50.84 | 50.91 | 50.81 | 50.88 | 12,584,619 | -0.12(-0.24%) |
Jun 02, 2014 | 51.07 | 51.07 | 50.90 | 51.01 | 12,153,500 | +0.10(+0.20%) |
May 30, 2014 | 50.84 | 50.93 | 50.79 | 50.90 | 21,446,636 | +0.01(+0.01%) |
May 29, 2014 | 50.81 | 50.90 | 50.70 | 50.90 | 22,687,578 | +0.31(+0.61%) |
May 28, 2014 | 50.62 | 50.65 | 50.49 | 50.59 | 11,963,375 | -0.17(-0.33%) |
May 27, 2014 | 50.76 | 50.79 | 50.59 | 50.76 | 13,389,913 | +0.36(+0.71%) |
May 23, 2014 | 50.23 | 50.40 | 50.40 | 50.40 | 10,429,997 | +0.10(+0.19%) |
May 22, 2014 | 50.21 | 50.31 | 50.17 | 50.30 | 8,548,684 | +0.10(+0.20%) |
May 21, 2014 | 50.02 | 50.21 | 49.99 | 50.20 | 14,935,771 | +0.39(+0.78%) |
May 20, 2014 | 49.95 | 49.98 | 49.66 | 49.81 | 18,674,516 | -0.32(-0.63%) |
May 19, 2014 | 49.96 | 50.16 | 49.94 | 50.13 | 12,836,612 | -0.10(-0.20%) |
May 16, 2014 | 50.13 | 50.23 | 50.04 | 50.23 | 17,555,346 | +0.11(+0.22%) |
May 15, 2014 | 50.23 | 50.26 | 49.93 | 50.12 | 27,281,768 | -0.22(-0.44%) |
May 14, 2014 | 50.42 | 50.53 | 50.27 | 50.34 | 21,560,896 | -0.10(-0.19%) |
May 13, 2014 | 50.43 | 50.46 | 50.31 | 50.43 | 25,462,768 | +0.07(+0.15%) |
May 12, 2014 | 50.22 | 50.37 | 50.18 | 50.36 | 19,023,428 | +0.33(+0.66%) |
May 09, 2014 | 50.07 | 50.10 | 49.85 | 50.03 | 11,031,163 | -0.07(-0.15%) |
May 08, 2014 | 50.17 | 50.34 | 50.03 | 50.10 | 17,982,096 | +0.01(+0.01%) |
May 07, 2014 | 50.02 | 50.13 | 49.83 | 50.10 | 17,456,112 | +0.06(+0.12%) |
May 06, 2014 | 50.13 | 50.16 | 49.99 | 50.04 | 12,557,273 | -0.09(-0.18%) |
May 05, 2014 | 49.80 | 50.15 | 49.69 | 50.13 | 25,519,792 | -0.04(-0.07%) |
May 02, 2014 | 50.06 | 50.26 | 50.01 | 50.16 | 19,543,934 | -0.08(-0.16%) |