Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.83 | 49.85 | 49.30 | 49.30 | 14,828,108 | -0.71(-1.42%) |
Jul 30, 2014 | 49.88 | 50.18 | 49.87 | 50.01 | 11,166,152 | +0.13(+0.26%) |
Jul 29, 2014 | 50.09 | 50.40 | 49.84 | 49.88 | 11,320,175 | -0.17(-0.34%) |
Jul 28, 2014 | 50.10 | 50.22 | 49.79 | 50.05 | 11,133,333 | -0.13(-0.26%) |
Jul 25, 2014 | 50.02 | 50.63 | 49.38 | 50.18 | 29,457,776 | -1.86(-3.58%) |
Jul 24, 2014 | 52.19 | 52.30 | 51.83 | 52.04 | 12,772,757 | +0.36(+0.70%) |
Jul 23, 2014 | 51.75 | 51.99 | 51.56 | 51.68 | 8,754,658 | -0.01(-0.03%) |
Jul 22, 2014 | 51.62 | 52.01 | 51.54 | 51.70 | 8,219,496 | +0.48(+0.93%) |
Jul 21, 2014 | 51.29 | 51.43 | 51.05 | 51.22 | 6,600,231 | -0.23(-0.44%) |
Jul 18, 2014 | 51.21 | 51.84 | 51.15 | 51.45 | 11,859,599 | +0.54(+1.06%) |
Jul 17, 2014 | 51.85 | 51.87 | 50.89 | 50.91 | 10,485,859 | -1.12(-2.15%) |
Jul 16, 2014 | 52.09 | 52.14 | 51.65 | 52.02 | 9,472,350 | +0.21(+0.40%) |
Jul 15, 2014 | 51.79 | 52.51 | 51.61 | 51.82 | 11,663,812 | +0.18(+0.34%) |
Jul 14, 2014 | 51.11 | 51.95 | 50.85 | 51.64 | 14,676,582 | +0.94(+1.86%) |
Jul 11, 2014 | 50.45 | 50.71 | 50.09 | 50.70 | 6,116,114 | +0.34(+0.68%) |
Jul 10, 2014 | 49.95 | 50.67 | 49.69 | 50.36 | 9,133,109 | -0.14(-0.29%) |
Jul 09, 2014 | 50.35 | 50.53 | 50.12 | 50.50 | 5,529,575 | +0.21(+0.42%) |
Jul 08, 2014 | 50.65 | 50.67 | 49.80 | 50.29 | 13,000,002 | -0.35(-0.68%) |
Jul 07, 2014 | 50.57 | 50.83 | 50.38 | 50.64 | 7,075,493 | +0.05(+0.11%) |
Jul 03, 2014 | 50.31 | 50.59 | 50.59 | 50.59 | 23,846,760 | +0.39(+0.78%) |
Jul 02, 2014 | 50.20 | 50.35 | 50.06 | 50.20 | 6,172,791 | +0.14(+0.28%) |
Jul 01, 2014 | 49.52 | 50.31 | 49.49 | 50.06 | 11,753,967 | +0.83(+1.68%) |
Jun 30, 2014 | 48.75 | 49.47 | 48.71 | 49.23 | 10,659,133 | +0.33(+0.68%) |
Jun 27, 2014 | 48.62 | 49.04 | 48.56 | 48.90 | 13,868,768 | +0.07(+0.15%) |
Jun 26, 2014 | 49.03 | 49.03 | 48.49 | 48.82 | 9,181,354 | -0.02(-0.05%) |
Jun 25, 2014 | 48.44 | 49.18 | 48.44 | 48.85 | 8,809,652 | +0.30(+0.61%) |
Jun 24, 2014 | 48.89 | 49.20 | 48.45 | 48.55 | 14,005,931 | -0.39(-0.80%) |
Jun 23, 2014 | 48.83 | 49.02 | 48.64 | 48.94 | 15,798,821 | -0.00(-0.01%) |
Jun 20, 2014 | 49.42 | 49.56 | 48.85 | 48.95 | 19,657,912 | -0.19(-0.39%) |
Jun 19, 2014 | 49.41 | 49.57 | 48.60 | 49.14 | 16,404,723 | -0.22(-0.44%) |
Jun 18, 2014 | 49.17 | 49.36 | 48.84 | 49.36 | 11,027,218 | +0.10(+0.21%) |
Jun 17, 2014 | 49.10 | 49.51 | 49.04 | 49.25 | 6,122,877 | +0.13(+0.27%) |
Jun 16, 2014 | 49.27 | 49.30 | 49.06 | 49.12 | 8,451,655 | -0.25(-0.50%) |
Jun 13, 2014 | 49.50 | 49.55 | 49.26 | 49.37 | 7,581,267 | -0.11(-0.23%) |
Jun 12, 2014 | 49.62 | 49.81 | 49.35 | 49.48 | 6,653,094 | -0.21(-0.43%) |
Jun 11, 2014 | 49.76 | 49.98 | 49.56 | 49.69 | 7,230,983 | -0.37(-0.73%) |
Jun 10, 2014 | 49.77 | 50.18 | 49.71 | 50.06 | 7,301,411 | +0.29(+0.59%) |
Jun 06, 2014 | 49.66 | 49.86 | 49.44 | 49.77 | 10,703,260 | +0.18(+0.37%) |
Jun 05, 2014 | 49.56 | 49.65 | 49.21 | 49.58 | 7,059,323 | +0.18(+0.37%) |
Jun 04, 2014 | 49.34 | 49.40 | 48.95 | 49.40 | 13,471,155 | +0.03(+0.05%) |
Jun 03, 2014 | 49.77 | 49.82 | 49.25 | 49.37 | 9,622,734 | -0.51(-1.03%) |
Jun 02, 2014 | 50.32 | 50.39 | 49.73 | 49.89 | 6,740,356 | -0.31(-0.61%) |
May 30, 2014 | 50.44 | 50.45 | 49.84 | 50.19 | 6,572,779 | +0.04(+0.07%) |
May 29, 2014 | 50.00 | 50.16 | 49.88 | 50.16 | 5,621,027 | +0.20(+0.41%) |
May 28, 2014 | 50.12 | 50.12 | 49.77 | 49.95 | 7,728,582 | -0.16(-0.33%) |
May 27, 2014 | 49.76 | 50.12 | 49.72 | 50.12 | 10,354,239 | +0.57(+1.15%) |
May 23, 2014 | 49.06 | 49.55 | 49.55 | 49.55 | 47,583,952 | +0.52(+1.06%) |
May 22, 2014 | 49.10 | 49.13 | 48.76 | 49.03 | 5,303,764 | -0.06(-0.12%) |
May 21, 2014 | 48.80 | 49.22 | 48.74 | 49.09 | 9,704,826 | +0.51(+1.05%) |
May 20, 2014 | 49.14 | 49.14 | 48.46 | 48.58 | 9,351,999 | -0.57(-1.16%) |
May 19, 2014 | 48.92 | 49.29 | 48.80 | 49.15 | 7,532,350 | +0.13(+0.26%) |
May 16, 2014 | 48.50 | 49.09 | 48.50 | 49.02 | 13,143,954 | +0.55(+1.14%) |
May 15, 2014 | 48.83 | 48.99 | 48.23 | 48.47 | 13,573,547 | -0.56(-1.15%) |
May 14, 2014 | 49.35 | 49.50 | 49.03 | 49.03 | 7,315,322 | -0.49(-0.99%) |
May 13, 2014 | 49.51 | 49.67 | 49.37 | 49.52 | 7,630,474 | +0.08(+0.17%) |
May 12, 2014 | 49.29 | 49.62 | 49.28 | 49.44 | 9,344,799 | +0.21(+0.42%) |
May 09, 2014 | 49.08 | 49.24 | 48.61 | 49.23 | 12,627,370 | -0.02(-0.04%) |
May 08, 2014 | 48.79 | 49.53 | 48.72 | 49.25 | 15,627,803 | +0.51(+1.05%) |
May 07, 2014 | 48.34 | 48.81 | 47.74 | 48.74 | 15,744,768 | +0.78(+1.63%) |
May 06, 2014 | 48.27 | 48.35 | 47.92 | 47.96 | 11,130,575 | -0.41(-0.85%) |
May 05, 2014 | 47.58 | 48.55 | 47.41 | 48.37 | 14,757,929 | +0.63(+1.33%) |
May 02, 2014 | 48.05 | 48.36 | 47.64 | 47.74 | 11,678,599 | -0.39(-0.81%) |