Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.99 | 48.99 | 47.91 | 47.94 | 3,225,044 | -1.30(-2.65%) |
Jul 30, 2014 | 50.32 | 50.57 | 49.17 | 49.24 | 2,715,972 | -1.00(-1.99%) |
Jul 29, 2014 | 50.45 | 50.80 | 50.09 | 50.24 | 2,383,960 | -0.41(-0.82%) |
Jul 28, 2014 | 51.19 | 51.38 | 50.58 | 50.66 | 2,854,686 | -0.52(-1.01%) |
Jul 25, 2014 | 52.18 | 52.45 | 50.71 | 51.17 | 5,608,083 | -2.06(-3.87%) |
Jul 24, 2014 | 50.07 | 53.88 | 49.64 | 53.23 | 7,419,720 | +2.18(+4.26%) |
Jul 23, 2014 | 50.84 | 51.16 | 50.49 | 51.05 | 3,073,385 | +0.51(+1.00%) |
Jul 22, 2014 | 50.84 | 51.03 | 50.04 | 50.55 | 8,662,585 | -0.23(-0.46%) |
Jul 21, 2014 | 51.35 | 51.35 | 50.76 | 50.78 | 2,595,461 | -0.60(-1.17%) |
Jul 18, 2014 | 50.77 | 51.44 | 50.77 | 51.39 | 2,794,318 | +0.68(+1.34%) |
Jul 17, 2014 | 52.86 | 52.86 | 50.63 | 50.71 | 5,084,737 | -2.16(-4.08%) |
Jul 16, 2014 | 52.52 | 52.96 | 52.50 | 52.86 | 2,707,347 | +0.41(+0.78%) |
Jul 15, 2014 | 52.84 | 52.93 | 52.37 | 52.45 | 2,974,749 | -0.17(-0.32%) |
Jul 14, 2014 | 52.30 | 52.93 | 52.18 | 52.62 | 2,417,999 | +0.56(+1.07%) |
Jul 11, 2014 | 52.43 | 52.58 | 51.67 | 52.07 | 3,129,587 | -0.41(-0.79%) |
Jul 10, 2014 | 53.33 | 53.47 | 52.44 | 52.48 | 3,278,326 | -1.55(-2.87%) |
Jul 09, 2014 | 53.76 | 54.15 | 53.43 | 54.03 | 1,885,803 | +0.22(+0.41%) |
Jul 08, 2014 | 53.47 | 53.82 | 53.04 | 53.81 | 2,150,375 | +0.25(+0.47%) |
Jul 07, 2014 | 53.88 | 54.08 | 53.11 | 53.56 | 2,841,061 | -0.66(-1.22%) |
Jul 03, 2014 | 54.44 | 54.22 | 54.22 | 54.22 | 1,217,342 | -0.25(-0.46%) |
Jul 02, 2014 | 54.48 | 54.78 | 54.26 | 54.47 | 1,466,682 | -0.08(-0.14%) |
Jul 01, 2014 | 54.52 | 55.03 | 54.06 | 54.55 | 2,194,648 | -0.07(-0.13%) |
Jun 30, 2014 | 54.67 | 54.70 | 54.32 | 54.62 | 2,102,801 | -0.06(-0.11%) |
Jun 27, 2014 | 55.01 | 55.26 | 54.27 | 54.68 | 3,267,377 | -0.51(-0.92%) |
Jun 26, 2014 | 54.76 | 55.19 | 54.46 | 55.19 | 2,399,699 | +0.57(+1.05%) |
Jun 25, 2014 | 54.88 | 55.58 | 54.55 | 54.62 | 2,005,323 | -0.39(-0.71%) |
Jun 24, 2014 | 55.80 | 56.03 | 54.85 | 55.00 | 2,823,037 | -0.71(-1.27%) |
Jun 23, 2014 | 55.84 | 56.19 | 55.49 | 55.71 | 3,296,053 | -0.25(-0.45%) |
Jun 20, 2014 | 55.69 | 55.96 | 54.96 | 55.96 | 4,985,960 | +0.55(+0.99%) |
Jun 19, 2014 | 55.34 | 55.60 | 54.99 | 55.42 | 2,771,782 | +0.18(+0.32%) |
Jun 18, 2014 | 54.85 | 55.32 | 54.67 | 55.24 | 3,208,232 | +0.39(+0.71%) |
Jun 17, 2014 | 54.29 | 54.88 | 54.21 | 54.85 | 3,033,747 | +0.47(+0.86%) |
Jun 16, 2014 | 54.00 | 54.39 | 53.87 | 54.38 | 2,368,368 | +0.30(+0.55%) |
Jun 13, 2014 | 53.46 | 54.12 | 53.34 | 54.08 | 3,788,527 | +0.62(+1.17%) |
Jun 12, 2014 | 52.70 | 53.65 | 52.43 | 53.46 | 3,580,225 | +0.91(+1.73%) |
Jun 11, 2014 | 52.43 | 52.94 | 52.27 | 52.55 | 2,044,650 | +0.11(+0.20%) |
Jun 10, 2014 | 53.26 | 53.91 | 52.19 | 52.44 | 3,945,085 | -1.92(-3.52%) |
Jun 06, 2014 | 54.67 | 54.77 | 54.22 | 54.36 | 1,414,650 | -0.09(-0.16%) |
Jun 05, 2014 | 54.42 | 54.55 | 54.06 | 54.45 | 2,171,203 | +0.04(+0.08%) |
Jun 04, 2014 | 54.37 | 54.62 | 53.65 | 54.41 | 3,200,817 | +0.14(+0.26%) |
Jun 03, 2014 | 53.74 | 54.45 | 53.61 | 54.26 | 1,687,094 | +0.49(+0.91%) |
Jun 02, 2014 | 54.54 | 54.65 | 53.50 | 53.77 | 3,278,341 | -0.84(-1.53%) |
May 30, 2014 | 53.40 | 54.69 | 53.03 | 54.61 | 3,501,641 | +0.97(+1.81%) |
May 29, 2014 | 53.35 | 53.80 | 52.82 | 53.64 | 1,637,696 | +0.33(+0.62%) |
May 28, 2014 | 53.28 | 53.65 | 52.86 | 53.31 | 1,846,951 | +0.15(+0.29%) |
May 27, 2014 | 52.43 | 53.29 | 52.18 | 53.15 | 2,019,205 | +0.94(+1.80%) |
May 23, 2014 | 52.82 | 52.21 | 52.21 | 52.21 | 2,850,578 | -0.71(-1.34%) |
May 22, 2014 | 53.09 | 53.28 | 52.80 | 52.92 | 971,012 | -0.31(-0.59%) |
May 21, 2014 | 52.83 | 53.40 | 52.71 | 53.24 | 1,501,248 | +0.55(+1.04%) |
May 20, 2014 | 52.64 | 53.01 | 52.50 | 52.69 | 1,657,619 | +0.03(+0.05%) |
May 19, 2014 | 52.39 | 52.86 | 52.11 | 52.66 | 1,712,253 | +0.26(+0.50%) |
May 16, 2014 | 52.64 | 52.68 | 52.10 | 52.40 | 1,922,067 | -0.28(-0.53%) |
May 15, 2014 | 53.31 | 53.31 | 52.16 | 52.68 | 2,640,033 | -0.75(-1.41%) |
May 14, 2014 | 53.62 | 54.02 | 53.31 | 53.44 | 1,519,686 | +0.05(+0.09%) |
May 13, 2014 | 53.79 | 54.17 | 53.22 | 53.39 | 1,808,940 | -0.33(-0.61%) |
May 12, 2014 | 53.78 | 54.28 | 53.41 | 53.72 | 1,763,348 | +0.05(+0.09%) |
May 09, 2014 | 54.43 | 54.61 | 53.34 | 53.67 | 7,961,722 | -0.63(-1.17%) |
May 08, 2014 | 55.32 | 55.73 | 54.23 | 54.30 | 2,380,322 | -1.25(-2.25%) |
May 07, 2014 | 55.78 | 56.03 | 54.86 | 55.56 | 2,137,239 | +0.25(+0.45%) |
May 06, 2014 | 55.49 | 56.45 | 55.22 | 55.31 | 1,771,370 | -0.43(-0.77%) |
May 05, 2014 | 55.78 | 56.30 | 55.41 | 55.73 | 1,961,642 | -0.39(-0.69%) |
May 02, 2014 | 55.82 | 56.80 | 55.27 | 56.12 | 3,159,668 | +0.30(+0.54%) |