Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.87 | 47.87 | 47.19 | 47.19 | 335,989 | -0.98(-2.03%) |
Jul 30, 2014 | 48.28 | 48.34 | 47.92 | 48.16 | 334,477 | +0.07(+0.14%) |
Jul 29, 2014 | 48.55 | 48.66 | 48.10 | 48.10 | 339,381 | -0.46(-0.95%) |
Jul 28, 2014 | 48.80 | 48.83 | 48.33 | 48.56 | 17,284,644 | -0.28(-0.56%) |
Jul 25, 2014 | 48.97 | 49.01 | 48.77 | 48.83 | 168,415 | -0.20(-0.42%) |
Jul 24, 2014 | 49.18 | 49.19 | 48.99 | 49.04 | 116,064 | -0.11(-0.23%) |
Jul 23, 2014 | 49.37 | 49.38 | 49.14 | 49.15 | 131,205 | -0.23(-0.46%) |
Jul 22, 2014 | 49.25 | 49.47 | 49.25 | 49.38 | 774,746 | +0.27(+0.55%) |
Jul 21, 2014 | 49.09 | 49.21 | 48.81 | 49.11 | 10,059,507 | -0.08(-0.16%) |
Jul 18, 2014 | 48.94 | 49.19 | 48.86 | 49.19 | 70,086 | +0.44(+0.91%) |
Jul 17, 2014 | 49.27 | 49.32 | 48.72 | 48.75 | 251,671 | -0.68(-1.37%) |
Jul 16, 2014 | 49.42 | 49.51 | 49.22 | 49.43 | 263,947 | +0.19(+0.38%) |
Jul 15, 2014 | 49.37 | 49.51 | 49.07 | 49.24 | 476,454 | -0.03(-0.07%) |
Jul 14, 2014 | 49.23 | 49.44 | 49.23 | 49.28 | 638,094 | +0.28(+0.57%) |
Jul 11, 2014 | 48.84 | 49.03 | 48.68 | 49.00 | 268,214 | +0.21(+0.43%) |
Jul 10, 2014 | 48.55 | 48.97 | 48.54 | 48.79 | 628,510 | -0.32(-0.65%) |
Jul 09, 2014 | 49.23 | 49.27 | 49.01 | 49.10 | 414,436 | +0.03(+0.06%) |
Jul 08, 2014 | 49.32 | 49.38 | 48.96 | 49.08 | 2,311,470 | -0.35(-0.70%) |
Jul 07, 2014 | 49.74 | 49.74 | 49.35 | 49.42 | 10,653,327 | -0.36(-0.72%) |
Jul 03, 2014 | 49.56 | 49.78 | 49.78 | 49.78 | 156,229 | +0.38(+0.78%) |
Jul 02, 2014 | 49.50 | 49.62 | 49.37 | 49.39 | 411,867 | -0.14(-0.28%) |
Jul 01, 2014 | 49.25 | 49.71 | 49.25 | 49.53 | 1,546,086 | +0.33(+0.67%) |
Jun 30, 2014 | 49.28 | 49.34 | 49.09 | 49.20 | 7,123,329 | -0.09(-0.18%) |
Jun 27, 2014 | 49.04 | 49.31 | 48.99 | 49.29 | 243,150 | +0.18(+0.36%) |
Jun 26, 2014 | 49.27 | 49.29 | 48.85 | 49.12 | 250,699 | -0.12(-0.25%) |
Jun 25, 2014 | 49.03 | 49.30 | 48.97 | 49.24 | 447,587 | +0.13(+0.26%) |
Jun 24, 2014 | 49.52 | 49.75 | 49.10 | 49.11 | 396,175 | -0.48(-0.96%) |
Jun 23, 2014 | 49.83 | 49.86 | 49.53 | 49.59 | 394,823 | -0.22(-0.44%) |
Jun 20, 2014 | 49.75 | 49.86 | 49.69 | 49.81 | 333,038 | +0.20(+0.41%) |
Jun 19, 2014 | 49.63 | 49.66 | 49.44 | 49.60 | 352,878 | +0.07(+0.14%) |
Jun 18, 2014 | 49.35 | 49.59 | 49.12 | 49.53 | 681,854 | +0.21(+0.43%) |
Jun 17, 2014 | 49.09 | 49.44 | 49.02 | 49.32 | 493,245 | +0.13(+0.26%) |
Jun 16, 2014 | 49.15 | 49.32 | 49.02 | 49.19 | 4,317,537 | -0.09(-0.18%) |
Jun 13, 2014 | 49.15 | 49.36 | 49.06 | 49.28 | 295,739 | +0.17(+0.35%) |
Jun 12, 2014 | 49.55 | 49.58 | 49.03 | 49.11 | 554,800 | -0.55(-1.11%) |
Jun 11, 2014 | 49.78 | 49.80 | 49.57 | 49.66 | 5,361,647 | -0.34(-0.67%) |
Jun 10, 2014 | 50.05 | 50.05 | 49.82 | 50.00 | 2,947,471 | +0.21(+0.42%) |
Jun 06, 2014 | 49.44 | 49.79 | 49.44 | 49.79 | 51,915 | +0.47(+0.95%) |
Jun 05, 2014 | 48.84 | 49.37 | 48.79 | 49.32 | 216,208 | +0.56(+1.15%) |
Jun 04, 2014 | 48.69 | 48.82 | 48.65 | 48.76 | 65,456 | -0.01(-0.03%) |
Jun 03, 2014 | 48.75 | 48.88 | 48.60 | 48.78 | 29,978 | -0.08(-0.16%) |
Jun 02, 2014 | 48.72 | 48.90 | 48.47 | 48.86 | 110,337 | +0.14(+0.28%) |
May 30, 2014 | 48.69 | 48.74 | 48.52 | 48.72 | 167,061 | -0.01(-0.02%) |
May 29, 2014 | 48.61 | 48.73 | 48.42 | 48.73 | 108,015 | +0.20(+0.41%) |
May 28, 2014 | 48.52 | 48.70 | 48.51 | 48.53 | 212,616 | +0.03(+0.06%) |
May 27, 2014 | 48.46 | 48.59 | 48.38 | 48.50 | 149,624 | +0.24(+0.50%) |
May 23, 2014 | 47.95 | 48.26 | 48.26 | 48.26 | 139,991 | +0.29(+0.60%) |
May 22, 2014 | 47.78 | 48.02 | 47.69 | 47.97 | 198,938 | +0.23(+0.48%) |
May 21, 2014 | 47.50 | 47.77 | 47.50 | 47.74 | 310,418 | +0.36(+0.76%) |
May 20, 2014 | 47.93 | 47.95 | 47.23 | 47.38 | 303,330 | -0.63(-1.32%) |
May 19, 2014 | 47.66 | 48.04 | 47.61 | 48.01 | 273,309 | +0.21(+0.45%) |
May 16, 2014 | 47.66 | 47.80 | 47.47 | 47.80 | 212,728 | +0.17(+0.35%) |
May 15, 2014 | 47.99 | 48.00 | 47.36 | 47.63 | 196,222 | -0.47(-0.97%) |
May 14, 2014 | 48.52 | 48.52 | 48.03 | 48.10 | 76,226 | -0.43(-0.89%) |
May 13, 2014 | 48.59 | 48.70 | 48.51 | 48.53 | 68,167 | +0.00(+0.00%) |
May 12, 2014 | 47.94 | 48.55 | 47.94 | 48.53 | 104,577 | +0.73(+1.54%) |
May 09, 2014 | 47.71 | 47.83 | 47.50 | 47.80 | 102,987 | +0.06(+0.13%) |
May 08, 2014 | 47.73 | 48.08 | 47.63 | 47.74 | 98,378 | -0.03(-0.06%) |
May 07, 2014 | 47.54 | 47.77 | 47.20 | 47.77 | 82,774 | +0.32(+0.68%) |
May 06, 2014 | 47.76 | 47.77 | 47.43 | 47.45 | 218,530 | -0.43(-0.90%) |
May 05, 2014 | 47.63 | 47.95 | 47.43 | 47.88 | 84,020 | +0.03(+0.07%) |
May 02, 2014 | 47.85 | 48.16 | 47.79 | 47.84 | 80,078 | +0.03(+0.06%) |