Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.58 | 49.58 | 49.01 | 49.03 | 1,356,988 | -0.92(-1.85%) |
Jul 30, 2014 | 50.14 | 50.14 | 49.74 | 49.95 | 834,747 | +0.02(+0.05%) |
Jul 29, 2014 | 50.21 | 50.26 | 49.93 | 49.93 | 537,434 | -0.22(-0.44%) |
Jul 28, 2014 | 50.16 | 50.19 | 49.89 | 50.15 | 674,099 | +0.07(+0.15%) |
Jul 25, 2014 | 50.23 | 50.23 | 49.98 | 50.08 | 1,035,170 | -0.21(-0.43%) |
Jul 24, 2014 | 50.29 | 50.38 | 50.26 | 50.29 | 1,907,159 | +0.02(+0.05%) |
Jul 23, 2014 | 50.21 | 50.31 | 50.19 | 50.27 | 525,613 | +0.12(+0.23%) |
Jul 22, 2014 | 50.16 | 50.24 | 50.10 | 50.15 | 2,677,718 | +0.24(+0.48%) |
Jul 21, 2014 | 49.87 | 49.96 | 49.70 | 49.91 | 695,147 | -0.12(-0.25%) |
Jul 18, 2014 | 49.83 | 50.10 | 49.72 | 50.04 | 716,410 | +0.50(+1.00%) |
Jul 17, 2014 | 49.97 | 50.12 | 49.49 | 49.54 | 473,668 | -0.64(-1.27%) |
Jul 16, 2014 | 50.22 | 50.23 | 50.07 | 50.18 | 682,841 | +0.26(+0.53%) |
Jul 15, 2014 | 50.07 | 50.13 | 49.72 | 49.91 | 744,187 | -0.11(-0.21%) |
Jul 14, 2014 | 50.14 | 50.16 | 50.01 | 50.02 | 625,514 | +0.30(+0.60%) |
Jul 11, 2014 | 49.72 | 49.76 | 49.55 | 49.72 | 588,752 | +0.02(+0.05%) |
Jul 10, 2014 | 49.54 | 49.78 | 49.28 | 49.70 | 781,678 | -0.34(-0.68%) |
Jul 09, 2014 | 49.92 | 50.06 | 49.84 | 50.04 | 1,139,514 | +0.21(+0.41%) |
Jul 08, 2014 | 50.06 | 50.11 | 49.72 | 49.83 | 1,409,749 | -0.41(-0.82%) |
Jul 07, 2014 | 50.31 | 50.31 | 50.16 | 50.24 | 1,770,863 | -0.23(-0.46%) |
Jul 03, 2014 | 50.19 | 50.47 | 50.47 | 50.47 | 1,288,332 | +0.25(+0.49%) |
Jul 02, 2014 | 50.23 | 50.23 | 50.10 | 50.23 | 2,281,958 | +0.10(+0.20%) |
Jul 01, 2014 | 49.89 | 50.24 | 49.89 | 50.13 | 3,637,604 | +0.38(+0.76%) |
Jun 30, 2014 | 49.62 | 49.80 | 49.62 | 49.75 | 1,591,675 | +0.03(+0.07%) |
Jun 27, 2014 | 49.46 | 49.72 | 49.46 | 49.72 | 805,074 | +0.10(+0.20%) |
Jun 26, 2014 | 49.54 | 49.62 | 49.29 | 49.62 | 617,923 | +0.05(+0.10%) |
Jun 25, 2014 | 49.39 | 49.63 | 49.32 | 49.57 | 474,715 | +0.12(+0.24%) |
Jun 24, 2014 | 49.67 | 49.85 | 49.41 | 49.45 | 1,229,992 | -0.34(-0.69%) |
Jun 23, 2014 | 49.80 | 49.88 | 49.63 | 49.79 | 807,744 | -0.04(-0.08%) |
Jun 20, 2014 | 49.78 | 49.85 | 49.75 | 49.83 | 1,512,109 | +0.02(+0.03%) |
Jun 19, 2014 | 49.89 | 49.89 | 49.70 | 49.81 | 1,197,911 | +0.11(+0.23%) |
Jun 18, 2014 | 49.28 | 49.72 | 49.25 | 49.70 | 760,589 | +0.41(+0.83%) |
Jun 17, 2014 | 49.07 | 49.32 | 49.07 | 49.29 | 516,039 | +0.03(+0.07%) |
Jun 16, 2014 | 49.10 | 49.34 | 49.10 | 49.26 | 301,646 | -0.02(-0.03%) |
Jun 13, 2014 | 49.11 | 49.30 | 49.11 | 49.28 | 783,244 | +0.11(+0.23%) |
Jun 12, 2014 | 49.31 | 49.43 | 49.06 | 49.16 | 1,779,995 | -0.18(-0.36%) |
Jun 11, 2014 | 49.45 | 49.45 | 49.27 | 49.34 | 1,413,131 | -0.26(-0.53%) |
Jun 10, 2014 | 49.53 | 49.60 | 49.40 | 49.60 | 364,616 | +0.07(+0.13%) |
Jun 06, 2014 | 49.37 | 49.54 | 49.37 | 49.54 | 422,377 | +0.26(+0.53%) |
Jun 05, 2014 | 49.12 | 49.32 | 48.90 | 49.28 | 639,011 | +0.32(+0.65%) |
Jun 04, 2014 | 48.72 | 48.98 | 48.72 | 48.96 | 411,149 | -0.10(-0.20%) |
Jun 03, 2014 | 48.86 | 49.06 | 48.76 | 49.06 | 980,659 | +0.11(+0.23%) |
Jun 02, 2014 | 48.89 | 48.97 | 48.78 | 48.94 | 2,250,042 | +0.08(+0.17%) |
May 30, 2014 | 48.85 | 48.88 | 48.75 | 48.86 | 1,452,927 | +0.00(+0.00%) |
May 29, 2014 | 48.79 | 48.87 | 48.64 | 48.86 | 917,933 | +0.27(+0.55%) |
May 28, 2014 | 48.66 | 48.66 | 48.50 | 48.59 | 451,640 | -0.09(-0.18%) |
May 27, 2014 | 48.57 | 48.68 | 48.52 | 48.68 | 1,169,369 | +0.24(+0.50%) |
May 23, 2014 | 48.22 | 48.44 | 48.44 | 48.44 | 398,184 | +0.11(+0.23%) |
May 22, 2014 | 48.22 | 48.34 | 48.14 | 48.32 | 1,312,772 | +0.17(+0.36%) |
May 21, 2014 | 47.90 | 48.17 | 47.90 | 48.15 | 509,721 | +0.39(+0.82%) |
May 20, 2014 | 48.04 | 48.12 | 47.66 | 47.76 | 1,775,525 | -0.37(-0.76%) |
May 19, 2014 | 47.97 | 48.14 | 47.87 | 48.13 | 276,096 | +0.06(+0.12%) |
May 16, 2014 | 48.02 | 48.07 | 47.79 | 48.07 | 355,688 | +0.19(+0.39%) |
May 15, 2014 | 48.21 | 48.21 | 47.65 | 47.88 | 3,373,171 | -0.30(-0.63%) |
May 14, 2014 | 48.36 | 48.36 | 48.13 | 48.18 | 811,747 | -0.11(-0.24%) |
May 13, 2014 | 48.33 | 48.36 | 48.27 | 48.30 | 3,684,221 | +0.07(+0.13%) |
May 12, 2014 | 47.95 | 48.25 | 47.95 | 48.23 | 502,887 | +0.40(+0.83%) |
May 09, 2014 | 47.74 | 47.84 | 47.58 | 47.83 | 557,393 | +0.05(+0.10%) |
May 08, 2014 | 47.88 | 48.09 | 47.70 | 47.79 | 952,846 | -0.03(-0.07%) |
May 07, 2014 | 47.74 | 47.83 | 47.44 | 47.82 | 941,779 | +0.19(+0.39%) |
May 06, 2014 | 47.79 | 47.86 | 47.62 | 47.63 | 616,204 | -0.22(-0.46%) |
May 05, 2014 | 47.65 | 47.86 | 47.48 | 47.85 | 3,693,532 | +0.00(+0.00%) |
May 02, 2014 | 47.92 | 48.05 | 47.77 | 47.85 | 1,706,580 | -0.02(-0.05%) |