Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.02 | 51.04 | 50.43 | 50.44 | 7,504,978 | -0.73(-1.42%) |
Jul 30, 2014 | 52.10 | 52.32 | 51.13 | 51.16 | 7,609,027 | -0.90(-1.72%) |
Jul 29, 2014 | 51.97 | 52.51 | 51.97 | 52.06 | 4,353,277 | +0.10(+0.20%) |
Jul 28, 2014 | 52.26 | 52.26 | 51.72 | 51.95 | 4,965,793 | -0.23(-0.44%) |
Jul 25, 2014 | 52.47 | 52.60 | 52.01 | 52.18 | 4,414,783 | -0.42(-0.81%) |
Jul 24, 2014 | 52.45 | 52.75 | 52.43 | 52.61 | 6,020,875 | +0.28(+0.54%) |
Jul 23, 2014 | 52.60 | 52.72 | 52.26 | 52.32 | 4,470,849 | -0.18(-0.35%) |
Jul 22, 2014 | 52.68 | 52.82 | 52.43 | 52.51 | 4,457,742 | -0.12(-0.22%) |
Jul 21, 2014 | 52.45 | 52.75 | 52.40 | 52.63 | 5,322,428 | -0.28(-0.52%) |
Jul 18, 2014 | 52.28 | 52.98 | 52.21 | 52.90 | 7,429,701 | +0.90(+1.74%) |
Jul 17, 2014 | 52.02 | 53.29 | 51.98 | 52.00 | 9,646,206 | -0.09(-0.18%) |
Jul 16, 2014 | 52.27 | 52.61 | 51.96 | 52.09 | 10,152,636 | +0.07(+0.13%) |
Jul 15, 2014 | 52.63 | 52.65 | 51.95 | 52.02 | 9,382,826 | -0.84(-1.58%) |
Jul 14, 2014 | 52.84 | 53.05 | 52.74 | 52.86 | 5,642,694 | +0.33(+0.63%) |
Jul 11, 2014 | 52.64 | 52.94 | 52.18 | 52.53 | 7,904,827 | +0.31(+0.60%) |
Jul 10, 2014 | 52.65 | 52.91 | 52.20 | 52.21 | 8,873,004 | -0.70(-1.31%) |
Jul 09, 2014 | 53.20 | 53.41 | 52.78 | 52.91 | 5,183,080 | -0.16(-0.30%) |
Jul 08, 2014 | 52.97 | 53.30 | 52.85 | 53.07 | 6,041,631 | +0.13(+0.24%) |
Jul 07, 2014 | 52.63 | 53.17 | 52.56 | 52.94 | 6,877,826 | +0.24(+0.46%) |
Jul 03, 2014 | 52.13 | 52.70 | 52.70 | 52.70 | 5,792,736 | +0.51(+0.98%) |
Jul 02, 2014 | 51.79 | 52.34 | 51.55 | 52.19 | 7,042,128 | +0.40(+0.77%) |
Jul 01, 2014 | 51.87 | 51.99 | 51.58 | 51.79 | 10,755,517 | -0.06(-0.12%) |
Jun 30, 2014 | 52.05 | 52.21 | 51.76 | 51.85 | 13,041,328 | -0.33(-0.64%) |
Jun 27, 2014 | 52.99 | 52.99 | 51.69 | 52.18 | 26,245,832 | -1.01(-1.90%) |
Jun 26, 2014 | 53.38 | 53.45 | 52.88 | 53.19 | 17,447,296 | -1.48(-2.70%) |
Jun 25, 2014 | 54.92 | 54.92 | 54.29 | 54.67 | 7,537,098 | -0.30(-0.54%) |
Jun 24, 2014 | 54.81 | 55.31 | 54.57 | 54.96 | 8,677,288 | -0.07(-0.13%) |
Jun 23, 2014 | 55.47 | 55.53 | 54.94 | 55.04 | 9,024,076 | -0.43(-0.78%) |
Jun 20, 2014 | 55.62 | 55.77 | 55.25 | 55.47 | 14,793,291 | -0.12(-0.22%) |
Jun 19, 2014 | 54.76 | 55.67 | 54.72 | 55.59 | 11,725,828 | +0.89(+1.62%) |
Jun 18, 2014 | 54.06 | 54.75 | 53.82 | 54.70 | 7,924,099 | +0.69(+1.28%) |
Jun 17, 2014 | 54.03 | 54.17 | 53.81 | 54.01 | 6,929,174 | -0.18(-0.33%) |
Jun 16, 2014 | 53.78 | 54.38 | 53.60 | 54.18 | 7,476,390 | +0.35(+0.66%) |
Jun 13, 2014 | 53.66 | 53.94 | 53.48 | 53.83 | 5,196,893 | +0.13(+0.24%) |
Jun 12, 2014 | 53.68 | 53.99 | 53.60 | 53.70 | 6,489,671 | -0.12(-0.23%) |
Jun 11, 2014 | 53.65 | 54.01 | 53.65 | 53.82 | 5,358,738 | +0.03(+0.06%) |
Jun 10, 2014 | 53.49 | 53.90 | 53.44 | 53.79 | 5,710,153 | +0.04(+0.07%) |
Jun 06, 2014 | 53.56 | 53.90 | 53.50 | 53.76 | 4,179,991 | +0.26(+0.49%) |
Jun 05, 2014 | 53.56 | 53.65 | 53.36 | 53.50 | 5,499,658 | -0.04(-0.08%) |
Jun 04, 2014 | 53.42 | 53.68 | 53.30 | 53.54 | 4,136,359 | +0.05(+0.09%) |
Jun 03, 2014 | 53.71 | 53.86 | 53.33 | 53.49 | 5,043,735 | -0.26(-0.49%) |
Jun 02, 2014 | 53.76 | 54.01 | 53.59 | 53.75 | 5,313,728 | -0.13(-0.25%) |
May 30, 2014 | 53.71 | 54.04 | 53.59 | 53.89 | 6,856,206 | +0.10(+0.19%) |
May 29, 2014 | 53.33 | 53.98 | 53.18 | 53.78 | 7,841,072 | +0.62(+1.17%) |
May 28, 2014 | 52.88 | 53.25 | 52.63 | 53.16 | 6,937,981 | +0.27(+0.51%) |
May 27, 2014 | 52.66 | 53.05 | 52.47 | 52.89 | 6,824,912 | +0.21(+0.39%) |
May 23, 2014 | 52.42 | 52.69 | 52.69 | 52.69 | 6,228,704 | +0.05(+0.10%) |
May 22, 2014 | 52.45 | 52.78 | 52.26 | 52.63 | 4,963,014 | +0.20(+0.39%) |
May 21, 2014 | 51.86 | 52.64 | 51.69 | 52.43 | 8,206,922 | +0.57(+1.09%) |
May 20, 2014 | 52.02 | 52.04 | 51.74 | 51.87 | 5,516,508 | -0.32(-0.61%) |
May 19, 2014 | 52.17 | 52.22 | 51.94 | 52.18 | 4,442,123 | -0.02(-0.04%) |
May 16, 2014 | 51.87 | 52.33 | 51.85 | 52.20 | 10,449,685 | +0.27(+0.52%) |
May 15, 2014 | 52.22 | 52.46 | 51.82 | 51.93 | 6,746,172 | -0.26(-0.49%) |
May 14, 2014 | 52.28 | 52.50 | 52.09 | 52.19 | 5,248,086 | -0.11(-0.21%) |
May 13, 2014 | 52.51 | 52.53 | 52.11 | 52.30 | 6,088,905 | -0.12(-0.23%) |
May 12, 2014 | 52.84 | 52.89 | 52.27 | 52.42 | 5,309,601 | -0.16(-0.31%) |
May 09, 2014 | 52.36 | 52.66 | 52.30 | 52.58 | 4,706,009 | +0.12(+0.22%) |
May 08, 2014 | 52.16 | 52.57 | 51.85 | 52.47 | 5,758,778 | +0.25(+0.48%) |
May 07, 2014 | 51.91 | 52.30 | 51.80 | 52.22 | 5,911,385 | +0.32(+0.61%) |
May 06, 2014 | 51.84 | 52.07 | 51.73 | 51.90 | 5,087,115 | -0.04(-0.07%) |
May 05, 2014 | 51.74 | 52.04 | 51.62 | 51.94 | 3,825,631 | -0.02(-0.05%) |
May 02, 2014 | 52.20 | 52.20 | 51.82 | 51.96 | 5,909,359 | -0.21(-0.40%) |