Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.39 | 48.53 | 47.67 | 47.69 | 2,021,203 | -0.87(-1.79%) |
Jul 30, 2014 | 49.11 | 49.44 | 48.16 | 48.56 | 3,211,643 | -0.54(-1.11%) |
Jul 29, 2014 | 50.06 | 50.06 | 48.74 | 49.10 | 3,546,832 | -0.89(-1.78%) |
Jul 28, 2014 | 49.45 | 50.21 | 49.37 | 49.99 | 2,912,675 | +0.57(+1.15%) |
Jul 25, 2014 | 50.02 | 50.27 | 49.35 | 49.42 | 2,214,289 | -0.57(-1.14%) |
Jul 24, 2014 | 49.41 | 50.04 | 49.41 | 49.99 | 3,267,072 | +0.46(+0.94%) |
Jul 23, 2014 | 49.84 | 49.94 | 49.48 | 49.53 | 3,528,506 | -0.24(-0.47%) |
Jul 22, 2014 | 50.75 | 50.97 | 49.74 | 49.76 | 3,325,733 | -0.88(-1.75%) |
Jul 21, 2014 | 50.45 | 50.73 | 50.23 | 50.65 | 2,300,056 | +0.09(+0.17%) |
Jul 18, 2014 | 50.42 | 50.59 | 49.73 | 50.56 | 2,358,290 | +0.62(+1.25%) |
Jul 17, 2014 | 50.52 | 50.82 | 49.89 | 49.94 | 2,686,221 | -1.10(-2.16%) |
Jul 16, 2014 | 50.82 | 51.08 | 50.49 | 51.04 | 2,502,128 | +0.27(+0.54%) |
Jul 15, 2014 | 50.69 | 50.83 | 50.42 | 50.76 | 2,477,735 | +0.22(+0.43%) |
Jul 14, 2014 | 51.33 | 51.36 | 50.54 | 50.55 | 2,034,559 | -0.54(-1.05%) |
Jul 11, 2014 | 51.50 | 51.69 | 50.99 | 51.09 | 1,645,406 | -0.45(-0.86%) |
Jul 10, 2014 | 50.74 | 51.62 | 50.70 | 51.53 | 2,470,520 | +0.48(+0.94%) |
Jul 09, 2014 | 51.38 | 51.66 | 50.66 | 51.05 | 2,522,502 | -0.33(-0.64%) |
Jul 08, 2014 | 51.38 | 51.84 | 51.25 | 51.38 | 2,720,917 | +0.05(+0.09%) |
Jul 07, 2014 | 50.54 | 51.42 | 50.54 | 51.33 | 3,427,641 | +0.94(+1.86%) |
Jul 03, 2014 | 51.21 | 50.40 | 50.40 | 50.40 | 3,187,983 | -1.11(-2.15%) |
Jul 02, 2014 | 53.18 | 53.23 | 51.12 | 51.50 | 4,693,238 | -1.73(-3.25%) |
Jul 01, 2014 | 53.61 | 54.01 | 53.17 | 53.23 | 2,157,724 | -0.52(-0.96%) |
Jun 30, 2014 | 53.25 | 53.89 | 53.13 | 53.75 | 1,933,679 | +0.60(+1.12%) |
Jun 27, 2014 | 52.75 | 53.23 | 52.58 | 53.15 | 2,230,323 | +0.21(+0.40%) |
Jun 26, 2014 | 53.13 | 53.25 | 52.81 | 52.94 | 1,735,211 | -0.20(-0.38%) |
Jun 25, 2014 | 52.72 | 53.19 | 52.64 | 53.15 | 1,665,923 | +0.47(+0.90%) |
Jun 24, 2014 | 52.69 | 52.98 | 52.63 | 52.68 | 2,599,932 | -0.06(-0.11%) |
Jun 23, 2014 | 52.86 | 52.92 | 52.24 | 52.74 | 2,401,554 | -0.19(-0.36%) |
Jun 20, 2014 | 53.04 | 53.38 | 52.84 | 52.93 | 3,304,237 | +0.03(+0.05%) |
Jun 19, 2014 | 52.51 | 53.00 | 52.45 | 52.90 | 2,519,595 | +0.41(+0.77%) |
Jun 18, 2014 | 51.41 | 52.52 | 51.35 | 52.49 | 2,288,692 | +1.08(+2.10%) |
Jun 17, 2014 | 51.36 | 51.60 | 50.92 | 51.41 | 1,699,200 | -0.32(-0.62%) |
Jun 16, 2014 | 51.20 | 51.90 | 51.14 | 51.73 | 2,983,258 | +0.53(+1.04%) |
Jun 13, 2014 | 50.92 | 51.24 | 50.51 | 51.20 | 1,573,266 | +0.23(+0.45%) |
Jun 12, 2014 | 50.67 | 51.04 | 50.16 | 50.97 | 2,414,829 | +0.28(+0.56%) |
Jun 11, 2014 | 51.26 | 51.35 | 50.58 | 50.69 | 2,595,753 | -0.56(-1.10%) |
Jun 10, 2014 | 51.50 | 51.60 | 51.07 | 51.26 | 2,136,929 | -0.09(-0.17%) |
Jun 06, 2014 | 51.80 | 51.81 | 51.28 | 51.34 | 2,643,127 | -0.13(-0.25%) |
Jun 05, 2014 | 51.35 | 51.60 | 50.91 | 51.47 | 3,853,776 | +1.31(+2.61%) |
Jun 04, 2014 | 49.85 | 50.19 | 49.69 | 50.16 | 1,971,352 | +0.26(+0.51%) |
Jun 03, 2014 | 49.60 | 49.94 | 49.38 | 49.91 | 3,067,345 | +0.29(+0.59%) |
Jun 02, 2014 | 49.47 | 49.79 | 49.41 | 49.61 | 2,664,922 | +0.23(+0.46%) |
May 30, 2014 | 49.37 | 49.56 | 49.09 | 49.38 | 3,416,343 | -0.07(-0.15%) |
May 29, 2014 | 48.79 | 49.47 | 48.70 | 49.45 | 2,583,764 | +0.60(+1.22%) |
May 28, 2014 | 48.57 | 48.90 | 48.35 | 48.86 | 1,838,776 | +0.33(+0.69%) |
May 27, 2014 | 48.76 | 48.85 | 48.34 | 48.53 | 2,107,505 | +0.03(+0.07%) |
May 23, 2014 | 48.47 | 48.49 | 48.49 | 48.49 | 1,499,149 | -0.01(-0.03%) |
May 22, 2014 | 48.10 | 48.68 | 48.07 | 48.51 | 1,624,545 | +0.28(+0.58%) |
May 21, 2014 | 48.13 | 48.23 | 47.80 | 48.22 | 2,426,274 | +0.10(+0.22%) |
May 20, 2014 | 47.90 | 48.30 | 47.84 | 48.12 | 2,188,005 | +0.22(+0.46%) |
May 19, 2014 | 48.74 | 48.79 | 47.86 | 47.90 | 2,292,359 | -0.90(-1.84%) |
May 16, 2014 | 48.57 | 48.86 | 48.46 | 48.79 | 2,231,620 | +0.15(+0.31%) |
May 15, 2014 | 48.65 | 48.73 | 48.20 | 48.64 | 3,976,533 | +0.01(+0.03%) |
May 14, 2014 | 48.10 | 48.64 | 48.03 | 48.63 | 3,228,272 | +0.56(+1.17%) |
May 13, 2014 | 48.20 | 48.31 | 47.66 | 48.07 | 3,624,297 | -0.09(-0.19%) |
May 12, 2014 | 48.37 | 48.59 | 47.96 | 48.16 | 4,343,764 | -0.15(-0.31%) |
May 09, 2014 | 48.38 | 48.74 | 48.15 | 48.31 | 2,565,035 | -0.12(-0.24%) |
May 08, 2014 | 48.55 | 48.61 | 48.13 | 48.42 | 4,205,749 | -0.24(-0.49%) |
May 07, 2014 | 47.50 | 48.69 | 47.40 | 48.66 | 4,160,457 | +1.31(+2.78%) |
May 06, 2014 | 47.40 | 47.73 | 47.26 | 47.35 | 3,299,499 | +0.00(+0.00%) |
May 05, 2014 | 46.76 | 47.35 | 46.66 | 47.35 | 2,391,702 | +0.58(+1.23%) |
May 02, 2014 | 47.05 | 47.25 | 46.41 | 46.77 | 2,480,686 | -0.47(-0.99%) |