Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.21 | 51.29 | 50.40 | 50.40 | 735,486 | -1.01(-1.96%) |
Jul 30, 2014 | 52.14 | 52.25 | 51.19 | 51.41 | 855,438 | -0.60(-1.15%) |
Jul 29, 2014 | 52.24 | 52.46 | 51.95 | 52.01 | 283,783 | -0.19(-0.36%) |
Jul 28, 2014 | 52.16 | 52.30 | 51.97 | 52.20 | 490,145 | -0.01(-0.02%) |
Jul 25, 2014 | 52.31 | 52.35 | 52.05 | 52.21 | 315,072 | -0.15(-0.29%) |
Jul 24, 2014 | 52.65 | 52.86 | 52.29 | 52.36 | 752,175 | -0.23(-0.44%) |
Jul 23, 2014 | 52.51 | 52.97 | 52.51 | 52.59 | 265,043 | +0.12(+0.23%) |
Jul 22, 2014 | 52.22 | 52.54 | 52.22 | 52.47 | 439,733 | +0.36(+0.69%) |
Jul 21, 2014 | 51.97 | 52.14 | 51.73 | 52.11 | 235,497 | +0.11(+0.21%) |
Jul 18, 2014 | 51.88 | 52.20 | 51.85 | 52.00 | 212,144 | +0.12(+0.23%) |
Jul 17, 2014 | 51.76 | 52.13 | 51.71 | 51.88 | 263,939 | -0.03(-0.06%) |
Jul 16, 2014 | 51.50 | 51.95 | 51.40 | 51.91 | 569,650 | +0.41(+0.80%) |
Jul 15, 2014 | 51.46 | 51.56 | 51.29 | 51.50 | 528,335 | -0.06(-0.12%) |
Jul 14, 2014 | 51.67 | 51.93 | 51.43 | 51.56 | 184,872 | +0.01(+0.02%) |
Jul 11, 2014 | 51.48 | 51.57 | 51.20 | 51.55 | 168,030 | +0.18(+0.35%) |
Jul 10, 2014 | 51.23 | 51.75 | 51.11 | 51.37 | 577,530 | -0.28(-0.54%) |
Jul 09, 2014 | 51.29 | 51.65 | 50.53 | 51.65 | 832,384 | +0.66(+1.29%) |
Jul 08, 2014 | 51.18 | 51.38 | 50.88 | 50.99 | 425,509 | -0.27(-0.53%) |
Jul 07, 2014 | 51.92 | 51.94 | 51.06 | 51.26 | 443,865 | -0.65(-1.25%) |
Jul 03, 2014 | 52.39 | 51.91 | 51.91 | 51.91 | 171,100 | -0.33(-0.63%) |
Jul 02, 2014 | 52.62 | 52.70 | 52.21 | 52.24 | 249,060 | -0.33(-0.63%) |
Jul 01, 2014 | 52.32 | 52.66 | 52.20 | 52.57 | 899,230 | +0.19(+0.36%) |
Jun 30, 2014 | 52.12 | 52.39 | 51.95 | 52.38 | 473,701 | +0.31(+0.60%) |
Jun 27, 2014 | 51.75 | 52.20 | 51.75 | 52.07 | 500,122 | +0.27(+0.52%) |
Jun 26, 2014 | 51.80 | 52.43 | 51.67 | 51.80 | 220,422 | +0.05(+0.10%) |
Jun 25, 2014 | 51.47 | 51.90 | 51.41 | 51.75 | 482,626 | +0.26(+0.50%) |
Jun 24, 2014 | 51.23 | 51.80 | 51.16 | 51.49 | 736,383 | +0.14(+0.27%) |
Jun 23, 2014 | 50.74 | 51.39 | 50.61 | 51.35 | 441,026 | +0.74(+1.46%) |
Jun 20, 2014 | 50.85 | 51.00 | 50.47 | 50.61 | 650,541 | -0.25(-0.49%) |
Jun 19, 2014 | 50.25 | 50.93 | 50.02 | 50.86 | 325,859 | +0.72(+1.44%) |
Jun 18, 2014 | 50.69 | 50.69 | 49.87 | 50.14 | 494,407 | -0.57(-1.12%) |
Jun 17, 2014 | 50.73 | 50.88 | 50.53 | 50.71 | 630,053 | +0.05(+0.10%) |
Jun 16, 2014 | 50.12 | 50.74 | 50.12 | 50.66 | 401,221 | +0.47(+0.94%) |
Jun 13, 2014 | 50.00 | 50.19 | 49.72 | 50.19 | 182,087 | +0.15(+0.30%) |
Jun 12, 2014 | 50.19 | 50.29 | 49.85 | 50.04 | 233,434 | -0.11(-0.22%) |
Jun 11, 2014 | 50.32 | 50.43 | 50.07 | 50.15 | 410,430 | -0.30(-0.59%) |
Jun 10, 2014 | 50.31 | 50.45 | 50.08 | 50.45 | 334,875 | +0.06(+0.12%) |
Jun 06, 2014 | 50.30 | 50.39 | 50.01 | 50.39 | 389,132 | +0.34(+0.68%) |
Jun 05, 2014 | 50.04 | 50.16 | 49.86 | 50.05 | 307,475 | +0.03(+0.06%) |
Jun 04, 2014 | 49.78 | 50.08 | 49.77 | 50.02 | 254,371 | +0.32(+0.64%) |
Jun 03, 2014 | 49.84 | 49.99 | 49.57 | 49.70 | 410,125 | -0.09(-0.18%) |
Jun 02, 2014 | 49.45 | 49.85 | 49.20 | 49.79 | 1,018,412 | +0.29(+0.59%) |
May 30, 2014 | 49.11 | 49.62 | 48.94 | 49.50 | 2,128,923 | +0.36(+0.73%) |
May 29, 2014 | 48.96 | 49.29 | 48.96 | 49.14 | 1,712,675 | +0.05(+0.10%) |
May 28, 2014 | 49.01 | 49.18 | 48.89 | 49.09 | 280,459 | +0.02(+0.04%) |
May 27, 2014 | 49.07 | 49.42 | 48.95 | 49.07 | 1,910,077 | -0.64(-1.29%) |
May 23, 2014 | 49.82 | 49.71 | 49.71 | 49.71 | 964,800 | -0.10(-0.20%) |
May 22, 2014 | 49.55 | 49.82 | 49.28 | 49.81 | 418,602 | +0.33(+0.67%) |
May 21, 2014 | 49.59 | 49.69 | 49.34 | 49.48 | 1,423,173 | +0.01(+0.02%) |
May 20, 2014 | 49.41 | 49.50 | 49.12 | 49.47 | 218,504 | +0.22(+0.45%) |
May 19, 2014 | 49.49 | 49.65 | 49.18 | 49.25 | 460,092 | -0.24(-0.48%) |
May 16, 2014 | 49.20 | 49.55 | 49.20 | 49.49 | 380,654 | +0.30(+0.61%) |
May 15, 2014 | 49.19 | 49.48 | 48.95 | 49.19 | 319,051 | -0.09(-0.18%) |
May 14, 2014 | 49.00 | 49.32 | 48.80 | 49.28 | 243,798 | +0.30(+0.61%) |
May 13, 2014 | 49.22 | 49.50 | 48.90 | 48.98 | 682,598 | -0.19(-0.39%) |
May 12, 2014 | 48.98 | 49.31 | 48.85 | 49.17 | 568,466 | +0.20(+0.41%) |
May 09, 2014 | 49.14 | 49.14 | 48.78 | 48.97 | 284,584 | -0.07(-0.14%) |
May 08, 2014 | 49.80 | 49.80 | 48.82 | 49.04 | 599,289 | -0.70(-1.41%) |
May 07, 2014 | 49.17 | 49.80 | 49.09 | 49.74 | 358,590 | +0.50(+1.02%) |
May 06, 2014 | 49.45 | 49.60 | 49.01 | 49.24 | 1,340,225 | -0.27(-0.55%) |
May 05, 2014 | 48.90 | 49.58 | 48.48 | 49.51 | 513,768 | +0.57(+1.16%) |
May 02, 2014 | 48.71 | 48.97 | 48.52 | 48.94 | 794,009 | +0.20(+0.41%) |