Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.71 | 52.93 | 52.12 | 52.12 | 1,872,515 | -0.77(-1.46%) |
Jul 30, 2014 | 52.60 | 53.08 | 52.09 | 52.90 | 1,755,672 | +0.60(+1.15%) |
Jul 29, 2014 | 51.92 | 52.76 | 51.92 | 52.30 | 1,274,971 | -0.05(-0.10%) |
Jul 28, 2014 | 52.33 | 52.56 | 52.06 | 52.35 | 1,347,263 | +0.04(+0.07%) |
Jul 25, 2014 | 52.30 | 52.50 | 52.17 | 52.31 | 1,467,749 | +0.02(+0.03%) |
Jul 24, 2014 | 51.74 | 52.41 | 51.72 | 52.30 | 1,431,607 | +0.56(+1.08%) |
Jul 23, 2014 | 51.44 | 51.92 | 51.24 | 51.74 | 1,850,307 | +0.25(+0.48%) |
Jul 22, 2014 | 51.04 | 51.58 | 50.97 | 51.49 | 1,874,226 | +0.45(+0.89%) |
Jul 21, 2014 | 50.31 | 51.06 | 50.31 | 51.03 | 1,445,516 | +0.37(+0.72%) |
Jul 18, 2014 | 50.42 | 50.80 | 50.08 | 50.67 | 1,660,522 | +0.53(+1.06%) |
Jul 17, 2014 | 49.99 | 50.40 | 49.79 | 50.14 | 1,814,626 | -0.11(-0.22%) |
Jul 16, 2014 | 50.57 | 51.23 | 49.81 | 50.25 | 1,932,033 | +0.00(+0.00%) |
Jul 15, 2014 | 50.24 | 50.81 | 50.13 | 50.25 | 1,950,905 | +0.04(+0.08%) |
Jul 14, 2014 | 50.61 | 50.83 | 50.05 | 50.21 | 1,493,133 | +0.02(+0.03%) |
Jul 11, 2014 | 49.74 | 50.25 | 49.37 | 50.19 | 1,094,939 | +0.45(+0.91%) |
Jul 10, 2014 | 49.51 | 49.91 | 49.18 | 49.74 | 804,395 | -0.15(-0.30%) |
Jul 09, 2014 | 50.25 | 50.43 | 49.69 | 49.89 | 1,249,981 | -0.08(-0.16%) |
Jul 08, 2014 | 50.28 | 50.31 | 49.75 | 49.97 | 787,149 | -0.53(-1.05%) |
Jul 07, 2014 | 50.34 | 50.52 | 49.94 | 50.50 | 804,879 | -0.07(-0.14%) |
Jul 03, 2014 | 50.18 | 50.57 | 50.57 | 50.57 | 839,512 | +0.65(+1.30%) |
Jul 02, 2014 | 50.11 | 50.59 | 49.86 | 49.92 | 1,272,510 | -0.34(-0.68%) |
Jul 01, 2014 | 50.27 | 50.64 | 50.05 | 50.26 | 1,385,998 | +0.23(+0.45%) |
Jun 30, 2014 | 50.24 | 50.57 | 49.96 | 50.04 | 1,599,305 | -0.19(-0.37%) |
Jun 27, 2014 | 49.80 | 50.28 | 49.63 | 50.22 | 1,210,841 | +0.30(+0.59%) |
Jun 26, 2014 | 49.90 | 50.02 | 49.16 | 49.93 | 924,504 | -0.06(-0.12%) |
Jun 25, 2014 | 49.58 | 50.03 | 49.34 | 49.99 | 853,111 | +0.21(+0.42%) |
Jun 24, 2014 | 49.79 | 50.36 | 49.70 | 49.78 | 1,284,058 | -0.18(-0.36%) |
Jun 23, 2014 | 50.00 | 50.24 | 49.68 | 49.96 | 995,535 | -0.14(-0.28%) |
Jun 20, 2014 | 50.27 | 50.27 | 49.74 | 50.10 | 2,236,828 | +0.13(+0.27%) |
Jun 19, 2014 | 50.29 | 50.32 | 49.65 | 49.97 | 1,307,778 | -0.21(-0.42%) |
Jun 18, 2014 | 49.74 | 50.43 | 49.43 | 50.18 | 2,847,194 | +0.39(+0.78%) |
Jun 17, 2014 | 48.29 | 50.63 | 48.17 | 49.79 | 2,990,801 | +1.28(+2.63%) |
Jun 16, 2014 | 48.33 | 48.75 | 48.04 | 48.51 | 1,282,971 | +0.03(+0.06%) |
Jun 13, 2014 | 48.55 | 48.91 | 48.30 | 48.48 | 820,177 | +0.01(+0.02%) |
Jun 12, 2014 | 48.43 | 48.80 | 48.15 | 48.47 | 998,189 | +0.08(+0.16%) |
Jun 11, 2014 | 48.58 | 48.60 | 48.30 | 48.39 | 552,980 | -0.46(-0.94%) |
Jun 10, 2014 | 48.60 | 48.91 | 48.52 | 48.85 | 584,528 | +0.37(+0.77%) |
Jun 06, 2014 | 48.25 | 48.70 | 48.10 | 48.48 | 1,138,760 | +0.45(+0.94%) |
Jun 05, 2014 | 47.80 | 48.19 | 47.50 | 48.03 | 645,800 | +0.26(+0.55%) |
Jun 04, 2014 | 47.18 | 47.82 | 47.16 | 47.76 | 855,659 | +0.53(+1.12%) |
Jun 03, 2014 | 46.94 | 47.26 | 46.89 | 47.23 | 724,160 | +0.09(+0.18%) |
Jun 02, 2014 | 46.86 | 47.18 | 46.65 | 47.15 | 568,667 | +0.33(+0.71%) |
May 30, 2014 | 46.89 | 46.99 | 46.69 | 46.81 | 1,024,929 | -0.07(-0.15%) |
May 29, 2014 | 47.18 | 47.23 | 46.67 | 46.88 | 918,134 | -0.22(-0.48%) |
May 28, 2014 | 47.25 | 47.39 | 46.84 | 47.11 | 1,073,722 | -0.05(-0.10%) |
May 27, 2014 | 46.95 | 47.36 | 46.87 | 47.15 | 1,128,258 | +0.37(+0.80%) |
May 23, 2014 | 46.70 | 46.78 | 46.78 | 46.78 | 873,759 | +0.05(+0.10%) |
May 22, 2014 | 46.39 | 46.83 | 46.31 | 46.73 | 468,453 | +0.33(+0.70%) |
May 21, 2014 | 46.39 | 46.70 | 46.20 | 46.41 | 1,046,774 | +0.24(+0.52%) |
May 20, 2014 | 46.49 | 46.79 | 46.05 | 46.17 | 773,651 | -0.40(-0.85%) |
May 19, 2014 | 46.18 | 46.70 | 46.18 | 46.56 | 963,327 | +0.21(+0.45%) |
May 16, 2014 | 46.32 | 46.48 | 45.72 | 46.36 | 1,391,011 | +0.15(+0.32%) |
May 15, 2014 | 47.11 | 47.29 | 45.51 | 46.21 | 2,087,427 | -0.98(-2.07%) |
May 14, 2014 | 47.80 | 47.86 | 47.06 | 47.18 | 942,681 | -0.65(-1.36%) |
May 13, 2014 | 47.82 | 47.99 | 47.61 | 47.84 | 987,093 | -0.03(-0.06%) |
May 12, 2014 | 47.48 | 47.92 | 47.44 | 47.87 | 774,140 | +0.50(+1.06%) |
May 09, 2014 | 47.53 | 47.82 | 46.85 | 47.36 | 1,266,901 | +0.05(+0.11%) |
May 08, 2014 | 47.06 | 47.77 | 46.41 | 47.31 | 1,563,854 | +0.31(+0.66%) |
May 07, 2014 | 46.32 | 47.05 | 45.97 | 47.00 | 1,036,613 | +0.93(+2.02%) |
May 06, 2014 | 46.36 | 46.54 | 46.02 | 46.07 | 1,012,187 | -0.55(-1.18%) |
May 05, 2014 | 46.53 | 46.76 | 46.21 | 46.62 | 543,997 | -0.26(-0.56%) |
May 02, 2014 | 46.48 | 47.49 | 45.43 | 46.88 | 1,016,534 | +0.33(+0.72%) |