Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.38 | 49.56 | 46.95 | 47.02 | 2,328,826 | -3.37(-6.69%) |
Jul 30, 2014 | 47.87 | 50.97 | 47.39 | 50.39 | 2,748,588 | +2.63(+5.51%) |
Jul 29, 2014 | 47.38 | 48.24 | 46.71 | 47.76 | 1,064,313 | +0.57(+1.21%) |
Jul 28, 2014 | 47.88 | 48.22 | 46.55 | 47.19 | 1,273,942 | -0.69(-1.44%) |
Jul 25, 2014 | 47.61 | 48.58 | 47.05 | 47.88 | 1,107,528 | -0.04(-0.08%) |
Jul 24, 2014 | 47.33 | 48.21 | 46.87 | 47.92 | 1,656,569 | +0.59(+1.25%) |
Jul 23, 2014 | 46.62 | 47.69 | 46.46 | 47.33 | 976,472 | +0.54(+1.15%) |
Jul 22, 2014 | 46.61 | 47.80 | 46.37 | 46.79 | 1,346,342 | +0.70(+1.52%) |
Jul 21, 2014 | 46.22 | 46.97 | 45.40 | 46.09 | 1,323,105 | -0.34(-0.73%) |
Jul 18, 2014 | 46.24 | 47.02 | 45.98 | 46.43 | 1,367,496 | +0.65(+1.42%) |
Jul 17, 2014 | 46.00 | 46.87 | 45.53 | 45.78 | 1,797,412 | -0.76(-1.63%) |
Jul 16, 2014 | 47.29 | 47.43 | 46.22 | 46.54 | 1,270,150 | +0.16(+0.34%) |
Jul 15, 2014 | 47.91 | 48.28 | 46.07 | 46.38 | 2,162,743 | -1.65(-3.44%) |
Jul 14, 2014 | 47.57 | 49.25 | 47.50 | 48.03 | 1,602,154 | +0.79(+1.67%) |
Jul 11, 2014 | 47.32 | 47.92 | 46.21 | 47.24 | 1,280,213 | +0.23(+0.49%) |
Jul 10, 2014 | 45.18 | 47.95 | 45.02 | 47.01 | 3,431,967 | -0.86(-1.80%) |
Jul 09, 2014 | 48.04 | 49.08 | 46.92 | 47.87 | 3,618,086 | -0.14(-0.29%) |
Jul 08, 2014 | 51.59 | 51.74 | 45.80 | 48.01 | 7,372,595 | -3.79(-7.32%) |
Jul 07, 2014 | 53.59 | 54.17 | 51.64 | 51.80 | 2,961,533 | -1.95(-3.63%) |
Jul 03, 2014 | 55.03 | 53.75 | 53.75 | 53.75 | 2,513,700 | -1.33(-2.41%) |
Jul 02, 2014 | 56.25 | 56.63 | 54.81 | 55.08 | 2,179,831 | -1.23(-2.18%) |
Jul 01, 2014 | 55.50 | 56.62 | 55.26 | 56.31 | 3,334,682 | +0.98(+1.77%) |
Jun 30, 2014 | 54.50 | 55.59 | 54.31 | 55.33 | 2,169,195 | +0.75(+1.37%) |
Jun 27, 2014 | 53.84 | 54.80 | 53.57 | 54.58 | 2,596,262 | +0.62(+1.15%) |
Jun 26, 2014 | 53.45 | 54.72 | 53.09 | 53.96 | 2,940,232 | +0.66(+1.24%) |
Jun 25, 2014 | 52.99 | 53.40 | 51.60 | 53.30 | 2,924,624 | +0.67(+1.27%) |
Jun 24, 2014 | 52.56 | 54.10 | 51.94 | 52.63 | 4,329,925 | +0.14(+0.27%) |
Jun 23, 2014 | 50.65 | 52.62 | 50.28 | 52.49 | 3,410,613 | +1.79(+3.53%) |
Jun 20, 2014 | 51.30 | 51.63 | 49.58 | 50.70 | 3,838,444 | -0.60(-1.17%) |
Jun 19, 2014 | 50.95 | 51.69 | 50.50 | 51.30 | 3,944,364 | +0.77(+1.53%) |
Jun 18, 2014 | 49.35 | 51.03 | 48.27 | 50.53 | 4,404,247 | +1.55(+3.16%) |
Jun 17, 2014 | 48.87 | 49.37 | 47.60 | 48.98 | 2,712,629 | -0.17(-0.35%) |
Jun 16, 2014 | 46.72 | 49.36 | 46.50 | 49.15 | 3,569,367 | +1.98(+4.20%) |
Jun 13, 2014 | 45.83 | 47.24 | 44.76 | 47.17 | 2,792,423 | +1.42(+3.10%) |
Jun 12, 2014 | 44.85 | 46.95 | 44.03 | 45.75 | 3,438,418 | +0.94(+2.10%) |
Jun 11, 2014 | 43.71 | 45.00 | 43.55 | 44.81 | 2,490,657 | +0.96(+2.19%) |
Jun 10, 2014 | 44.01 | 44.72 | 43.23 | 43.85 | 1,644,920 | +0.67(+1.55%) |
Jun 06, 2014 | 43.00 | 43.49 | 42.08 | 43.18 | 3,151,709 | +0.26(+0.61%) |
Jun 05, 2014 | 40.85 | 43.29 | 40.01 | 42.92 | 5,761,225 | +2.53(+6.26%) |
Jun 04, 2014 | 40.13 | 41.25 | 39.76 | 40.39 | 2,659,915 | -0.11(-0.27%) |
Jun 03, 2014 | 41.69 | 41.97 | 39.35 | 40.50 | 5,689,733 | -1.47(-3.50%) |
Jun 02, 2014 | 41.96 | 43.31 | 41.22 | 41.97 | 5,658,244 | +0.11(+0.26%) |
May 30, 2014 | 46.92 | 47.00 | 41.05 | 41.86 | 19,324,936 | -8.18(-16.35%) |
May 29, 2014 | 49.93 | 50.50 | 48.53 | 50.04 | 5,132,494 | +1.16(+2.37%) |
May 28, 2014 | 50.35 | 50.74 | 47.82 | 48.88 | 5,666,722 | -0.01(-0.02%) |
May 27, 2014 | 47.24 | 49.68 | 47.24 | 48.89 | 4,605,667 | +2.90(+6.31%) |
May 23, 2014 | 46.33 | 45.99 | 45.99 | 45.99 | 2,699,700 | +0.03(+0.07%) |
May 22, 2014 | 44.39 | 46.45 | 44.00 | 45.96 | 2,816,180 | +1.44(+3.23%) |
May 21, 2014 | 44.50 | 45.34 | 43.03 | 44.52 | 3,082,396 | +0.36(+0.82%) |
May 20, 2014 | 43.43 | 45.54 | 42.30 | 44.16 | 4,949,518 | +0.16(+0.36%) |
May 19, 2014 | 43.68 | 45.28 | 43.22 | 44.00 | 3,797,534 | +0.24(+0.55%) |
May 16, 2014 | 43.58 | 44.25 | 42.14 | 43.76 | 4,550,504 | +0.16(+0.37%) |
May 15, 2014 | 44.13 | 44.59 | 41.07 | 43.60 | 6,249,489 | -0.10(-0.23%) |
May 14, 2014 | 43.81 | 46.21 | 43.42 | 43.70 | 4,804,723 | -0.37(-0.84%) |
May 13, 2014 | 48.23 | 48.50 | 43.96 | 44.07 | 5,174,687 | -4.16(-8.63%) |
May 12, 2014 | 47.02 | 48.81 | 46.34 | 48.23 | 3,558,499 | +1.73(+3.72%) |
May 09, 2014 | 46.25 | 47.37 | 45.41 | 46.50 | 2,782,171 | -0.15(-0.32%) |
May 08, 2014 | 48.30 | 49.75 | 46.38 | 46.65 | 4,036,947 | -1.86(-3.83%) |
May 07, 2014 | 51.40 | 51.53 | 45.12 | 48.51 | 8,381,185 | -3.24(-6.26%) |
May 06, 2014 | 55.51 | 55.51 | 51.71 | 51.75 | 2,572,644 | -2.99(-5.46%) |
May 05, 2014 | 54.14 | 55.62 | 53.25 | 54.74 | 2,593,709 | -0.13(-0.24%) |
May 02, 2014 | 55.02 | 55.50 | 53.25 | 54.87 | 2,422,699 | -0.03(-0.05%) |