Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.68 | 49.69 | 49.10 | 49.11 | 7,708,142 | -0.71(-1.42%) |
Jul 30, 2014 | 50.73 | 50.94 | 49.78 | 49.81 | 7,815,009 | -0.87(-1.72%) |
Jul 29, 2014 | 50.60 | 51.12 | 50.60 | 50.69 | 4,471,123 | +0.10(+0.20%) |
Jul 28, 2014 | 50.88 | 50.88 | 50.36 | 50.59 | 5,100,221 | -0.22(-0.44%) |
Jul 25, 2014 | 51.09 | 51.21 | 50.64 | 50.81 | 4,534,294 | -0.41(-0.81%) |
Jul 24, 2014 | 51.07 | 51.36 | 51.05 | 51.22 | 6,183,863 | +0.28(+0.54%) |
Jul 23, 2014 | 51.21 | 51.33 | 50.88 | 50.94 | 4,591,878 | -0.18(-0.35%) |
Jul 22, 2014 | 51.29 | 51.43 | 51.05 | 51.12 | 4,578,415 | -0.11(-0.22%) |
Jul 21, 2014 | 51.07 | 51.36 | 51.02 | 51.24 | 5,466,509 | -0.27(-0.52%) |
Jul 18, 2014 | 50.90 | 51.59 | 50.84 | 51.51 | 7,630,827 | +0.88(+1.74%) |
Jul 17, 2014 | 50.65 | 51.88 | 50.61 | 50.63 | 9,907,335 | -0.09(-0.18%) |
Jul 16, 2014 | 50.89 | 51.23 | 50.59 | 50.72 | 10,427,475 | +0.07(+0.13%) |
Jul 15, 2014 | 51.24 | 51.26 | 50.59 | 50.65 | 9,636,825 | -0.81(-1.58%) |
Jul 14, 2014 | 51.45 | 51.65 | 51.35 | 51.47 | 5,795,445 | +0.32(+0.63%) |
Jul 11, 2014 | 51.26 | 51.54 | 50.80 | 51.14 | 8,118,816 | +0.31(+0.60%) |
Jul 10, 2014 | 51.26 | 51.52 | 50.82 | 50.84 | 9,113,201 | -0.68(-1.31%) |
Jul 09, 2014 | 51.80 | 52.00 | 51.39 | 51.51 | 5,323,389 | -0.16(-0.30%) |
Jul 08, 2014 | 51.57 | 51.89 | 51.46 | 51.67 | 6,205,182 | +0.13(+0.24%) |
Jul 07, 2014 | 51.24 | 51.76 | 51.17 | 51.54 | 7,064,013 | +0.23(+0.46%) |
Jul 03, 2014 | 50.75 | 51.31 | 51.31 | 51.31 | 5,949,549 | +0.50(+0.98%) |
Jul 02, 2014 | 50.42 | 50.96 | 50.20 | 50.81 | 7,232,763 | +0.39(+0.77%) |
Jul 01, 2014 | 50.51 | 50.62 | 50.22 | 50.42 | 11,046,675 | -0.06(-0.12%) |
Jun 30, 2014 | 50.68 | 50.84 | 50.39 | 50.48 | 13,394,365 | -0.32(-0.64%) |
Jun 27, 2014 | 51.60 | 51.60 | 50.33 | 50.81 | 26,956,322 | -0.98(-1.90%) |
Jun 26, 2014 | 51.97 | 52.04 | 51.48 | 51.79 | 17,919,604 | -1.44(-2.70%) |
Jun 25, 2014 | 53.47 | 53.47 | 52.86 | 53.23 | 7,741,132 | -0.29(-0.54%) |
Jun 24, 2014 | 53.36 | 53.85 | 53.13 | 53.51 | 8,912,188 | -0.07(-0.13%) |
Jun 23, 2014 | 54.01 | 54.07 | 53.49 | 53.59 | 9,268,363 | -0.42(-0.78%) |
Jun 20, 2014 | 54.15 | 54.30 | 53.79 | 54.01 | 15,193,755 | -0.12(-0.22%) |
Jun 19, 2014 | 53.31 | 54.20 | 53.28 | 54.12 | 12,043,254 | +0.87(+1.62%) |
Jun 18, 2014 | 52.63 | 53.31 | 52.41 | 53.26 | 8,138,609 | +0.68(+1.28%) |
Jun 17, 2014 | 52.61 | 52.74 | 52.39 | 52.58 | 7,116,751 | -0.17(-0.33%) |
Jun 16, 2014 | 52.36 | 52.95 | 52.19 | 52.76 | 7,678,781 | +0.34(+0.66%) |
Jun 13, 2014 | 52.25 | 52.52 | 52.07 | 52.41 | 5,337,576 | +0.12(+0.24%) |
Jun 12, 2014 | 52.27 | 52.57 | 52.19 | 52.29 | 6,665,351 | -0.12(-0.23%) |
Jun 11, 2014 | 52.24 | 52.58 | 52.24 | 52.41 | 5,503,802 | +0.03(+0.06%) |
Jun 10, 2014 | 52.08 | 52.48 | 52.03 | 52.38 | 5,864,730 | +0.04(+0.07%) |
Jun 06, 2014 | 52.15 | 52.48 | 52.09 | 52.34 | 4,293,146 | +0.25(+0.49%) |
Jun 05, 2014 | 52.15 | 52.24 | 51.95 | 52.09 | 5,648,537 | -0.04(-0.08%) |
Jun 04, 2014 | 52.01 | 52.27 | 51.89 | 52.13 | 4,248,332 | +0.05(+0.09%) |
Jun 03, 2014 | 52.29 | 52.44 | 51.92 | 52.08 | 5,180,272 | -0.25(-0.49%) |
Jun 02, 2014 | 52.34 | 52.58 | 52.17 | 52.34 | 5,457,574 | -0.13(-0.25%) |
May 30, 2014 | 52.29 | 52.62 | 52.17 | 52.47 | 7,041,808 | +0.10(+0.19%) |
May 29, 2014 | 51.92 | 52.56 | 51.78 | 52.36 | 8,053,335 | +0.60(+1.17%) |
May 28, 2014 | 51.48 | 51.85 | 51.24 | 51.76 | 7,125,796 | +0.26(+0.51%) |
May 27, 2014 | 51.27 | 51.65 | 51.09 | 51.50 | 7,009,666 | +0.20(+0.39%) |
May 23, 2014 | 51.04 | 51.30 | 51.30 | 51.30 | 6,397,319 | +0.05(+0.10%) |
May 22, 2014 | 51.07 | 51.39 | 50.88 | 51.25 | 5,097,366 | +0.20(+0.39%) |
May 21, 2014 | 50.49 | 51.26 | 50.33 | 51.05 | 8,429,089 | +0.55(+1.09%) |
May 20, 2014 | 50.65 | 50.66 | 50.38 | 50.50 | 5,665,843 | -0.31(-0.61%) |
May 19, 2014 | 50.79 | 50.84 | 50.57 | 50.81 | 4,562,374 | -0.02(-0.03%) |
May 16, 2014 | 50.50 | 50.95 | 50.49 | 50.82 | 10,732,564 | +0.26(+0.52%) |
May 15, 2014 | 50.84 | 51.07 | 50.46 | 50.56 | 6,928,795 | -0.25(-0.49%) |
May 14, 2014 | 50.91 | 51.12 | 50.72 | 50.81 | 5,390,155 | -0.11(-0.21%) |
May 13, 2014 | 51.13 | 51.15 | 50.74 | 50.92 | 6,253,735 | -0.12(-0.23%) |
May 12, 2014 | 51.45 | 51.49 | 50.90 | 51.04 | 5,453,335 | -0.16(-0.31%) |
May 09, 2014 | 50.98 | 51.27 | 50.92 | 51.20 | 4,833,403 | +0.11(+0.22%) |
May 08, 2014 | 50.79 | 51.19 | 50.49 | 51.08 | 5,914,671 | +0.24(+0.48%) |
May 07, 2014 | 50.54 | 50.92 | 50.43 | 50.84 | 6,071,410 | +0.31(+0.61%) |
May 06, 2014 | 50.47 | 50.69 | 50.37 | 50.53 | 5,224,826 | -0.04(-0.07%) |
May 05, 2014 | 50.38 | 50.67 | 50.26 | 50.57 | 3,929,194 | -0.02(-0.05%) |
May 02, 2014 | 50.82 | 50.82 | 50.46 | 50.59 | 6,069,329 | -0.20(-0.40%) |