Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.15 | 51.30 | 50.00 | 50.65 | 6,243,207 | -1.46(-2.80%) |
Jul 30, 2014 | 52.45 | 52.49 | 51.28 | 52.11 | 3,919,275 | -0.11(-0.21%) |
Jul 29, 2014 | 52.54 | 52.60 | 52.21 | 52.22 | 2,135,182 | -0.28(-0.53%) |
Jul 28, 2014 | 53.20 | 53.20 | 52.13 | 52.50 | 1,939,844 | -0.75(-1.41%) |
Jul 25, 2014 | 53.02 | 53.52 | 52.96 | 53.25 | 1,614,942 | +0.08(+0.15%) |
Jul 24, 2014 | 54.04 | 54.05 | 52.97 | 53.17 | 2,395,363 | -0.88(-1.63%) |
Jul 23, 2014 | 54.21 | 54.21 | 53.43 | 54.05 | 1,445,997 | +0.05(+0.09%) |
Jul 22, 2014 | 54.27 | 54.56 | 53.95 | 54.00 | 1,548,639 | +0.07(+0.13%) |
Jul 21, 2014 | 53.63 | 53.97 | 53.20 | 53.93 | 1,188,033 | +0.22(+0.41%) |
Jul 18, 2014 | 54.26 | 54.26 | 53.53 | 53.71 | 1,973,059 | -0.38(-0.70%) |
Jul 17, 2014 | 54.81 | 54.95 | 54.00 | 54.09 | 1,839,695 | -0.72(-1.31%) |
Jul 16, 2014 | 54.33 | 54.85 | 53.90 | 54.81 | 2,536,299 | +0.25(+0.46%) |
Jul 15, 2014 | 54.16 | 54.73 | 53.71 | 54.56 | 2,777,889 | +0.48(+0.89%) |
Jul 14, 2014 | 53.54 | 54.12 | 53.45 | 54.08 | 2,020,402 | +0.81(+1.52%) |
Jul 11, 2014 | 53.34 | 53.55 | 52.93 | 53.27 | 2,236,741 | -0.28(-0.52%) |
Jul 10, 2014 | 53.39 | 53.70 | 52.79 | 53.55 | 2,355,639 | -0.40(-0.74%) |
Jul 09, 2014 | 53.83 | 54.10 | 53.55 | 53.95 | 1,500,319 | +0.17(+0.32%) |
Jul 08, 2014 | 53.76 | 53.90 | 53.02 | 53.78 | 2,275,041 | -0.02(-0.04%) |
Jul 07, 2014 | 54.50 | 54.56 | 53.62 | 53.80 | 1,905,691 | -0.82(-1.50%) |
Jul 03, 2014 | 54.74 | 54.62 | 54.62 | 54.62 | 1,091,900 | +0.16(+0.29%) |
Jul 02, 2014 | 54.83 | 55.10 | 54.15 | 54.46 | 2,529,663 | -0.27(-0.49%) |
Jul 01, 2014 | 55.55 | 55.74 | 54.68 | 54.73 | 2,100,568 | -0.84(-1.51%) |
Jun 30, 2014 | 55.24 | 55.85 | 55.00 | 55.57 | 1,801,313 | +0.22(+0.40%) |
Jun 27, 2014 | 54.52 | 55.35 | 54.31 | 55.35 | 1,986,878 | +0.74(+1.36%) |
Jun 26, 2014 | 54.74 | 54.96 | 54.00 | 54.61 | 1,991,894 | -0.39(-0.71%) |
Jun 25, 2014 | 54.90 | 55.35 | 54.53 | 55.00 | 2,709,205 | -0.02(-0.04%) |
Jun 24, 2014 | 55.48 | 55.62 | 54.99 | 55.02 | 3,791,451 | -0.60(-1.08%) |
Jun 23, 2014 | 55.14 | 55.89 | 55.10 | 55.62 | 2,870,477 | +0.54(+0.98%) |
Jun 20, 2014 | 54.40 | 55.42 | 54.38 | 55.08 | 4,158,917 | +0.85(+1.57%) |
Jun 19, 2014 | 54.10 | 54.24 | 53.45 | 54.23 | 2,110,642 | -0.02(-0.04%) |
Jun 18, 2014 | 54.19 | 54.34 | 53.66 | 54.25 | 2,712,074 | +0.25(+0.46%) |
Jun 17, 2014 | 53.69 | 54.22 | 53.39 | 54.00 | 2,420,688 | +0.24(+0.45%) |
Jun 16, 2014 | 53.30 | 53.87 | 53.00 | 53.76 | 2,331,846 | +0.47(+0.88%) |
Jun 13, 2014 | 53.13 | 53.30 | 52.79 | 53.29 | 2,013,550 | +0.36(+0.68%) |
Jun 12, 2014 | 52.40 | 52.94 | 52.31 | 52.93 | 2,236,005 | +0.86(+1.65%) |
Jun 11, 2014 | 52.27 | 52.27 | 51.80 | 52.07 | 1,741,413 | -0.40(-0.76%) |
Jun 10, 2014 | 52.06 | 52.68 | 52.04 | 52.47 | 2,161,096 | +0.53(+1.02%) |
Jun 06, 2014 | 51.98 | 52.11 | 51.80 | 51.94 | 3,392,132 | +0.14(+0.27%) |
Jun 05, 2014 | 52.26 | 52.31 | 51.30 | 51.80 | 3,687,216 | -1.26(-2.37%) |
Jun 04, 2014 | 53.46 | 53.46 | 52.88 | 53.06 | 5,118,113 | -0.35(-0.66%) |
Jun 03, 2014 | 52.50 | 53.44 | 52.35 | 53.41 | 3,443,241 | +0.90(+1.71%) |
Jun 02, 2014 | 52.68 | 52.79 | 52.38 | 52.51 | 1,914,702 | -0.15(-0.28%) |
May 30, 2014 | 52.42 | 52.79 | 52.40 | 52.66 | 3,281,549 | +0.19(+0.36%) |
May 29, 2014 | 51.62 | 52.59 | 51.55 | 52.47 | 3,754,814 | +1.05(+2.04%) |
May 28, 2014 | 51.88 | 51.88 | 50.97 | 51.42 | 3,015,494 | -0.45(-0.87%) |
May 27, 2014 | 51.70 | 52.07 | 51.53 | 51.87 | 2,431,951 | +0.52(+1.01%) |
May 23, 2014 | 51.69 | 51.35 | 51.35 | 51.35 | 1,989,600 | -0.18(-0.35%) |
May 22, 2014 | 50.84 | 51.70 | 50.76 | 51.53 | 1,864,923 | +0.79(+1.56%) |
May 21, 2014 | 50.00 | 50.85 | 49.93 | 50.74 | 2,448,410 | +1.09(+2.20%) |
May 20, 2014 | 49.66 | 49.79 | 49.24 | 49.65 | 3,733,907 | -0.05(-0.10%) |
May 19, 2014 | 50.00 | 50.40 | 49.60 | 49.70 | 3,264,685 | -0.34(-0.68%) |
May 16, 2014 | 50.03 | 50.18 | 49.65 | 50.04 | 2,224,818 | -0.16(-0.32%) |
May 15, 2014 | 50.77 | 50.79 | 49.29 | 50.20 | 4,022,030 | -0.66(-1.30%) |
May 14, 2014 | 51.50 | 51.66 | 50.76 | 50.86 | 3,733,971 | -0.43(-0.84%) |
May 13, 2014 | 51.40 | 51.70 | 50.98 | 51.29 | 3,750,060 | +0.07(+0.14%) |
May 12, 2014 | 50.80 | 51.27 | 50.50 | 51.22 | 2,362,079 | +0.56(+1.11%) |
May 09, 2014 | 51.26 | 51.40 | 50.46 | 50.66 | 2,728,804 | -0.60(-1.17%) |
May 08, 2014 | 51.39 | 52.25 | 51.21 | 51.26 | 4,394,778 | -0.24(-0.47%) |
May 07, 2014 | 51.26 | 51.53 | 50.69 | 51.50 | 1,794,096 | +0.35(+0.68%) |
May 06, 2014 | 50.77 | 51.25 | 50.36 | 51.15 | 2,069,611 | +0.40(+0.79%) |
May 05, 2014 | 49.87 | 50.80 | 49.75 | 50.75 | 3,078,599 | +0.82(+1.64%) |
May 02, 2014 | 49.93 | 50.33 | 49.82 | 49.93 | 2,226,662 | +0.11(+0.22%) |