Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.25 | 52.47 | 51.67 | 51.67 | 1,888,926 | -0.76(-1.46%) |
Jul 30, 2014 | 52.14 | 52.61 | 51.63 | 52.44 | 1,771,059 | +0.59(+1.15%) |
Jul 29, 2014 | 51.47 | 52.30 | 51.47 | 51.84 | 1,286,145 | -0.05(-0.10%) |
Jul 28, 2014 | 51.87 | 52.10 | 51.61 | 51.90 | 1,359,070 | +0.04(+0.07%) |
Jul 25, 2014 | 51.84 | 52.04 | 51.72 | 51.86 | 1,480,612 | +0.02(+0.03%) |
Jul 24, 2014 | 51.29 | 51.96 | 51.27 | 51.84 | 1,444,153 | +0.56(+1.08%) |
Jul 23, 2014 | 50.99 | 51.47 | 50.80 | 51.29 | 1,866,523 | +0.25(+0.48%) |
Jul 22, 2014 | 50.60 | 51.13 | 50.53 | 51.04 | 1,890,651 | +0.45(+0.89%) |
Jul 21, 2014 | 49.87 | 50.62 | 49.87 | 50.59 | 1,458,184 | +0.36(+0.72%) |
Jul 18, 2014 | 49.98 | 50.36 | 49.65 | 50.23 | 1,675,075 | +0.53(+1.06%) |
Jul 17, 2014 | 49.56 | 49.96 | 49.36 | 49.70 | 1,830,529 | -0.11(-0.22%) |
Jul 16, 2014 | 50.13 | 50.78 | 49.37 | 49.81 | 1,948,965 | +0.00(+0.00%) |
Jul 15, 2014 | 49.80 | 50.37 | 49.69 | 49.81 | 1,968,002 | +0.04(+0.08%) |
Jul 14, 2014 | 50.17 | 50.39 | 49.62 | 49.77 | 1,506,219 | +0.02(+0.03%) |
Jul 11, 2014 | 49.31 | 49.82 | 48.95 | 49.76 | 1,104,535 | +0.45(+0.91%) |
Jul 10, 2014 | 49.08 | 49.48 | 48.75 | 49.31 | 811,445 | -0.15(-0.30%) |
Jul 09, 2014 | 49.81 | 49.99 | 49.25 | 49.45 | 1,260,936 | -0.08(-0.16%) |
Jul 08, 2014 | 49.84 | 49.87 | 49.32 | 49.53 | 794,048 | -0.53(-1.05%) |
Jul 07, 2014 | 49.90 | 50.08 | 49.50 | 50.06 | 811,933 | -0.07(-0.14%) |
Jul 03, 2014 | 49.74 | 50.13 | 50.13 | 50.13 | 846,869 | +0.64(+1.30%) |
Jul 02, 2014 | 49.68 | 50.15 | 49.42 | 49.49 | 1,283,662 | -0.34(-0.68%) |
Jul 01, 2014 | 49.83 | 50.20 | 49.62 | 49.83 | 1,398,145 | +0.22(+0.45%) |
Jun 30, 2014 | 49.80 | 50.13 | 49.53 | 49.60 | 1,613,321 | -0.19(-0.37%) |
Jun 27, 2014 | 49.37 | 49.84 | 49.20 | 49.79 | 1,221,453 | +0.29(+0.59%) |
Jun 26, 2014 | 49.47 | 49.59 | 48.74 | 49.49 | 932,606 | -0.06(-0.12%) |
Jun 25, 2014 | 49.15 | 49.59 | 48.91 | 49.56 | 860,587 | +0.21(+0.42%) |
Jun 24, 2014 | 49.36 | 49.92 | 49.27 | 49.35 | 1,295,312 | -0.18(-0.36%) |
Jun 23, 2014 | 49.56 | 49.80 | 49.25 | 49.52 | 1,004,260 | -0.14(-0.28%) |
Jun 20, 2014 | 49.83 | 49.83 | 49.31 | 49.66 | 2,256,431 | +0.13(+0.27%) |
Jun 19, 2014 | 49.86 | 49.88 | 49.22 | 49.53 | 1,319,239 | -0.21(-0.42%) |
Jun 18, 2014 | 49.31 | 49.99 | 49.00 | 49.74 | 2,872,146 | +0.39(+0.78%) |
Jun 17, 2014 | 47.87 | 50.19 | 47.75 | 49.35 | 3,017,013 | +1.27(+2.63%) |
Jun 16, 2014 | 47.91 | 48.32 | 47.62 | 48.09 | 1,294,215 | +0.03(+0.06%) |
Jun 13, 2014 | 48.13 | 48.49 | 47.88 | 48.06 | 827,365 | +0.01(+0.02%) |
Jun 12, 2014 | 48.01 | 48.37 | 47.73 | 48.05 | 1,006,937 | +0.08(+0.16%) |
Jun 11, 2014 | 48.16 | 48.18 | 47.88 | 47.97 | 557,827 | -0.46(-0.94%) |
Jun 10, 2014 | 48.18 | 48.48 | 48.10 | 48.43 | 589,651 | +0.37(+0.77%) |
Jun 06, 2014 | 47.83 | 48.27 | 47.69 | 48.06 | 1,148,740 | +0.45(+0.94%) |
Jun 05, 2014 | 47.38 | 47.77 | 47.09 | 47.61 | 651,460 | +0.26(+0.55%) |
Jun 04, 2014 | 46.77 | 47.41 | 46.75 | 47.35 | 863,158 | +0.53(+1.12%) |
Jun 03, 2014 | 46.54 | 46.85 | 46.48 | 46.82 | 730,507 | +0.08(+0.18%) |
Jun 02, 2014 | 46.45 | 46.77 | 46.25 | 46.74 | 573,651 | +0.33(+0.71%) |
May 30, 2014 | 46.48 | 46.58 | 46.28 | 46.41 | 1,033,911 | -0.07(-0.15%) |
May 29, 2014 | 46.77 | 46.82 | 46.26 | 46.48 | 926,181 | -0.22(-0.48%) |
May 28, 2014 | 46.84 | 46.98 | 46.43 | 46.70 | 1,083,132 | -0.05(-0.10%) |
May 27, 2014 | 46.54 | 46.95 | 46.46 | 46.74 | 1,138,147 | +0.37(+0.80%) |
May 23, 2014 | 46.29 | 46.38 | 46.38 | 46.38 | 881,416 | +0.05(+0.10%) |
May 22, 2014 | 45.99 | 46.42 | 45.91 | 46.33 | 472,558 | +0.32(+0.70%) |
May 21, 2014 | 45.98 | 46.30 | 45.80 | 46.01 | 1,055,948 | +0.24(+0.52%) |
May 20, 2014 | 46.08 | 46.38 | 45.65 | 45.77 | 780,431 | -0.39(-0.85%) |
May 19, 2014 | 45.78 | 46.29 | 45.78 | 46.16 | 971,769 | +0.21(+0.45%) |
May 16, 2014 | 45.91 | 46.08 | 45.32 | 45.95 | 1,403,201 | +0.15(+0.32%) |
May 15, 2014 | 46.71 | 46.87 | 45.12 | 45.81 | 2,105,721 | -0.97(-2.07%) |
May 14, 2014 | 47.39 | 47.44 | 46.65 | 46.77 | 950,943 | -0.65(-1.36%) |
May 13, 2014 | 47.40 | 47.57 | 47.20 | 47.42 | 995,744 | -0.03(-0.06%) |
May 12, 2014 | 47.07 | 47.50 | 47.03 | 47.45 | 780,924 | +0.50(+1.06%) |
May 09, 2014 | 47.11 | 47.40 | 46.44 | 46.95 | 1,278,004 | +0.05(+0.11%) |
May 08, 2014 | 46.65 | 47.35 | 46.01 | 46.90 | 1,577,560 | +0.31(+0.66%) |
May 07, 2014 | 45.92 | 46.64 | 45.57 | 46.59 | 1,045,698 | +0.92(+2.02%) |
May 06, 2014 | 45.96 | 46.14 | 45.62 | 45.67 | 1,021,058 | -0.55(-1.18%) |
May 05, 2014 | 46.13 | 46.35 | 45.81 | 46.21 | 548,765 | -0.26(-0.56%) |
May 02, 2014 | 46.08 | 47.07 | 45.03 | 46.48 | 1,025,443 | +0.33(+0.72%) |