Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.84 | 49.98 | 49.16 | 49.52 | 1,305,540 | -0.85(-1.69%) |
Jul 30, 2014 | 50.42 | 51.24 | 50.28 | 50.37 | 1,384,265 | +0.28(+0.55%) |
Jul 29, 2014 | 50.38 | 50.44 | 49.96 | 50.09 | 1,390,016 | -0.28(-0.55%) |
Jul 28, 2014 | 50.78 | 50.78 | 49.82 | 50.37 | 1,075,085 | -0.36(-0.71%) |
Jul 25, 2014 | 51.52 | 51.64 | 50.69 | 50.73 | 1,196,370 | -1.00(-1.92%) |
Jul 24, 2014 | 50.08 | 52.73 | 50.07 | 51.72 | 3,673,942 | +1.92(+3.86%) |
Jul 23, 2014 | 49.59 | 49.88 | 49.22 | 49.80 | 2,986,557 | +0.67(+1.37%) |
Jul 22, 2014 | 50.89 | 51.82 | 48.65 | 49.13 | 3,839,195 | -0.42(-0.85%) |
Jul 21, 2014 | 50.19 | 50.26 | 49.39 | 49.55 | 2,965,403 | -1.10(-2.17%) |
Jul 18, 2014 | 49.98 | 51.07 | 49.94 | 50.65 | 1,943,258 | +0.94(+1.90%) |
Jul 17, 2014 | 50.11 | 50.98 | 49.62 | 49.70 | 1,758,928 | -0.60(-1.19%) |
Jul 16, 2014 | 51.10 | 51.10 | 50.02 | 50.30 | 1,577,404 | -0.58(-1.15%) |
Jul 15, 2014 | 51.27 | 51.91 | 50.87 | 50.89 | 1,060,457 | -0.63(-1.22%) |
Jul 14, 2014 | 51.57 | 51.63 | 51.04 | 51.51 | 728,042 | +0.21(+0.41%) |
Jul 11, 2014 | 50.98 | 51.48 | 50.92 | 51.30 | 620,427 | +0.28(+0.56%) |
Jul 10, 2014 | 51.13 | 51.16 | 50.75 | 51.02 | 1,229,785 | -0.67(-1.29%) |
Jul 09, 2014 | 51.81 | 51.90 | 51.36 | 51.69 | 644,070 | +0.04(+0.09%) |
Jul 08, 2014 | 51.93 | 51.94 | 51.51 | 51.64 | 931,473 | -0.46(-0.89%) |
Jul 07, 2014 | 53.08 | 53.14 | 51.87 | 52.11 | 984,507 | -0.98(-1.85%) |
Jul 03, 2014 | 53.05 | 53.09 | 53.09 | 53.09 | 673,813 | -0.01(-0.01%) |
Jul 02, 2014 | 53.89 | 54.14 | 52.91 | 53.09 | 1,084,339 | -0.97(-1.80%) |
Jul 01, 2014 | 53.70 | 54.50 | 53.63 | 54.07 | 1,523,165 | +0.56(+1.05%) |
Jun 30, 2014 | 53.52 | 53.65 | 53.18 | 53.51 | 806,689 | +0.22(+0.42%) |
Jun 27, 2014 | 53.12 | 53.57 | 52.84 | 53.28 | 955,162 | +0.19(+0.35%) |
Jun 26, 2014 | 53.19 | 53.19 | 52.48 | 53.09 | 620,388 | +0.07(+0.13%) |
Jun 25, 2014 | 52.57 | 53.07 | 52.44 | 53.03 | 591,403 | +0.46(+0.87%) |
Jun 24, 2014 | 53.06 | 53.77 | 52.55 | 52.57 | 718,871 | -0.71(-1.33%) |
Jun 23, 2014 | 53.59 | 53.59 | 53.03 | 53.28 | 598,304 | -0.32(-0.60%) |
Jun 20, 2014 | 53.27 | 53.68 | 52.85 | 53.60 | 1,388,595 | +0.50(+0.94%) |
Jun 19, 2014 | 52.88 | 53.30 | 52.85 | 53.10 | 587,172 | +0.50(+0.95%) |
Jun 18, 2014 | 52.79 | 52.92 | 52.05 | 52.60 | 772,092 | -0.04(-0.09%) |
Jun 17, 2014 | 52.14 | 52.90 | 51.48 | 52.64 | 892,719 | +0.48(+0.92%) |
Jun 16, 2014 | 52.26 | 52.62 | 52.02 | 52.17 | 611,357 | -0.12(-0.23%) |
Jun 13, 2014 | 52.30 | 52.57 | 52.02 | 52.29 | 514,920 | -0.05(-0.10%) |
Jun 12, 2014 | 52.82 | 53.03 | 52.10 | 52.34 | 709,810 | -0.49(-0.92%) |
Jun 11, 2014 | 52.44 | 52.94 | 52.37 | 52.82 | 885,034 | -0.04(-0.07%) |
Jun 10, 2014 | 53.05 | 53.33 | 52.61 | 52.86 | 737,916 | +0.05(+0.10%) |
Jun 06, 2014 | 52.71 | 53.03 | 52.64 | 52.81 | 707,997 | +0.19(+0.35%) |
Jun 05, 2014 | 52.13 | 52.64 | 51.80 | 52.62 | 601,503 | +0.70(+1.35%) |
Jun 04, 2014 | 52.12 | 52.88 | 51.76 | 51.92 | 1,148,849 | -0.39(-0.75%) |
Jun 03, 2014 | 52.20 | 52.40 | 51.88 | 52.32 | 929,523 | +0.01(+0.03%) |
Jun 02, 2014 | 51.63 | 52.37 | 51.42 | 52.30 | 1,278,964 | +0.83(+1.62%) |
May 30, 2014 | 51.26 | 51.85 | 51.19 | 51.47 | 1,904,798 | +0.25(+0.49%) |
May 29, 2014 | 50.87 | 51.25 | 50.71 | 51.22 | 804,485 | +0.63(+1.24%) |
May 28, 2014 | 50.49 | 50.72 | 50.12 | 50.59 | 897,099 | +0.16(+0.31%) |
May 27, 2014 | 50.43 | 50.67 | 50.17 | 50.44 | 1,000,070 | +0.16(+0.33%) |
May 23, 2014 | 50.09 | 50.27 | 50.27 | 50.27 | 787,007 | +0.10(+0.19%) |
May 22, 2014 | 50.27 | 50.53 | 50.06 | 50.17 | 709,923 | -0.07(-0.13%) |
May 21, 2014 | 50.38 | 50.63 | 50.09 | 50.24 | 734,982 | +0.13(+0.27%) |
May 20, 2014 | 50.23 | 50.38 | 49.93 | 50.11 | 1,256,888 | -0.28(-0.55%) |
May 19, 2014 | 50.04 | 50.90 | 49.87 | 50.38 | 1,210,359 | +0.19(+0.37%) |
May 16, 2014 | 49.62 | 50.23 | 49.39 | 50.20 | 1,195,200 | +0.54(+1.08%) |
May 15, 2014 | 50.12 | 50.33 | 49.25 | 49.66 | 1,263,485 | -0.31(-0.61%) |
May 14, 2014 | 50.13 | 50.42 | 49.81 | 49.97 | 707,883 | -0.11(-0.22%) |
May 13, 2014 | 50.58 | 50.96 | 50.03 | 50.08 | 1,028,303 | -0.51(-1.00%) |
May 12, 2014 | 49.53 | 50.70 | 49.49 | 50.58 | 1,418,033 | +1.26(+2.55%) |
May 09, 2014 | 49.57 | 49.89 | 49.16 | 49.33 | 1,269,774 | -0.36(-0.72%) |
May 08, 2014 | 49.76 | 50.61 | 49.59 | 49.68 | 1,012,712 | -0.14(-0.28%) |
May 07, 2014 | 49.67 | 49.86 | 49.07 | 49.83 | 974,067 | +0.39(+0.80%) |
May 06, 2014 | 49.48 | 49.72 | 49.27 | 49.43 | 845,689 | -0.23(-0.46%) |
May 05, 2014 | 49.35 | 50.20 | 49.29 | 49.66 | 1,207,836 | +0.25(+0.50%) |
May 02, 2014 | 49.31 | 49.82 | 49.13 | 49.42 | 1,291,783 | +0.10(+0.21%) |