Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.73 | 52.95 | 52.14 | 52.14 | 1,871,807 | -0.77(-1.46%) |
Jul 30, 2014 | 52.62 | 53.10 | 52.11 | 52.92 | 1,755,009 | +0.60(+1.15%) |
Jul 29, 2014 | 51.94 | 52.78 | 51.94 | 52.32 | 1,274,490 | -0.05(-0.10%) |
Jul 28, 2014 | 52.35 | 52.58 | 52.08 | 52.37 | 1,346,754 | +0.04(+0.07%) |
Jul 25, 2014 | 52.32 | 52.52 | 52.19 | 52.33 | 1,467,194 | +0.02(+0.03%) |
Jul 24, 2014 | 51.76 | 52.43 | 51.74 | 52.32 | 1,431,066 | +0.56(+1.08%) |
Jul 23, 2014 | 51.46 | 51.94 | 51.26 | 51.75 | 1,849,608 | +0.25(+0.48%) |
Jul 22, 2014 | 51.06 | 51.60 | 50.99 | 51.51 | 1,873,517 | +0.45(+0.89%) |
Jul 21, 2014 | 50.33 | 51.08 | 50.33 | 51.05 | 1,444,970 | +0.37(+0.72%) |
Jul 18, 2014 | 50.44 | 50.82 | 50.10 | 50.69 | 1,659,895 | +0.53(+1.06%) |
Jul 17, 2014 | 50.01 | 50.42 | 49.81 | 50.16 | 1,813,940 | -0.11(-0.22%) |
Jul 16, 2014 | 50.59 | 51.25 | 49.83 | 50.27 | 1,931,303 | +0.00(+0.00%) |
Jul 15, 2014 | 50.26 | 50.83 | 50.15 | 50.27 | 1,950,167 | +0.04(+0.08%) |
Jul 14, 2014 | 50.63 | 50.85 | 50.07 | 50.23 | 1,492,569 | +0.02(+0.03%) |
Jul 11, 2014 | 49.76 | 50.27 | 49.39 | 50.21 | 1,094,526 | +0.45(+0.91%) |
Jul 10, 2014 | 49.53 | 49.93 | 49.20 | 49.76 | 804,091 | -0.15(-0.30%) |
Jul 09, 2014 | 50.27 | 50.45 | 49.70 | 49.91 | 1,249,509 | -0.08(-0.16%) |
Jul 08, 2014 | 50.30 | 50.33 | 49.77 | 49.99 | 786,852 | -0.53(-1.05%) |
Jul 07, 2014 | 50.36 | 50.54 | 49.95 | 50.52 | 804,575 | -0.07(-0.14%) |
Jul 03, 2014 | 50.20 | 50.59 | 50.59 | 50.59 | 839,195 | +0.65(+1.30%) |
Jul 02, 2014 | 50.13 | 50.61 | 49.88 | 49.94 | 1,272,029 | -0.34(-0.68%) |
Jul 01, 2014 | 50.29 | 50.66 | 50.07 | 50.28 | 1,385,474 | +0.23(+0.45%) |
Jun 30, 2014 | 50.26 | 50.59 | 49.98 | 50.06 | 1,598,701 | -0.19(-0.37%) |
Jun 27, 2014 | 49.82 | 50.30 | 49.65 | 50.24 | 1,210,384 | +0.30(+0.59%) |
Jun 26, 2014 | 49.92 | 50.04 | 49.18 | 49.95 | 924,154 | -0.06(-0.12%) |
Jun 25, 2014 | 49.60 | 50.05 | 49.36 | 50.01 | 852,788 | +0.21(+0.42%) |
Jun 24, 2014 | 49.81 | 50.37 | 49.72 | 49.80 | 1,283,573 | -0.18(-0.36%) |
Jun 23, 2014 | 50.02 | 50.25 | 49.70 | 49.98 | 995,159 | -0.14(-0.28%) |
Jun 20, 2014 | 50.29 | 50.29 | 49.76 | 50.12 | 2,235,982 | +0.13(+0.27%) |
Jun 19, 2014 | 50.31 | 50.34 | 49.67 | 49.99 | 1,307,284 | -0.21(-0.42%) |
Jun 18, 2014 | 49.76 | 50.45 | 49.45 | 50.20 | 2,846,118 | +0.39(+0.78%) |
Jun 17, 2014 | 48.31 | 50.65 | 48.19 | 49.81 | 2,989,671 | +1.28(+2.63%) |
Jun 16, 2014 | 48.35 | 48.77 | 48.06 | 48.53 | 1,282,486 | +0.03(+0.06%) |
Jun 13, 2014 | 48.57 | 48.93 | 48.32 | 48.50 | 819,867 | +0.01(+0.02%) |
Jun 12, 2014 | 48.45 | 48.82 | 48.17 | 48.49 | 997,812 | +0.08(+0.16%) |
Jun 11, 2014 | 48.60 | 48.62 | 48.32 | 48.41 | 552,772 | -0.46(-0.94%) |
Jun 10, 2014 | 48.62 | 48.92 | 48.54 | 48.87 | 584,307 | +0.37(+0.77%) |
Jun 06, 2014 | 48.27 | 48.71 | 48.12 | 48.50 | 1,138,330 | +0.45(+0.94%) |
Jun 05, 2014 | 47.82 | 48.21 | 47.52 | 48.04 | 645,556 | +0.27(+0.55%) |
Jun 04, 2014 | 47.19 | 47.84 | 47.18 | 47.78 | 855,336 | +0.53(+1.12%) |
Jun 03, 2014 | 46.96 | 47.28 | 46.91 | 47.25 | 723,887 | +0.09(+0.18%) |
Jun 02, 2014 | 46.88 | 47.20 | 46.67 | 47.16 | 568,452 | +0.33(+0.71%) |
May 30, 2014 | 46.91 | 47.01 | 46.71 | 46.83 | 1,024,541 | -0.07(-0.15%) |
May 29, 2014 | 47.19 | 47.25 | 46.68 | 46.90 | 917,787 | -0.22(-0.48%) |
May 28, 2014 | 47.26 | 47.41 | 46.85 | 47.12 | 1,073,316 | -0.05(-0.10%) |
May 27, 2014 | 46.97 | 47.38 | 46.88 | 47.17 | 1,127,832 | +0.37(+0.80%) |
May 23, 2014 | 46.71 | 46.80 | 46.80 | 46.80 | 873,429 | +0.05(+0.10%) |
May 22, 2014 | 46.41 | 46.85 | 46.33 | 46.75 | 468,276 | +0.33(+0.70%) |
May 21, 2014 | 46.40 | 46.72 | 46.22 | 46.43 | 1,046,378 | +0.24(+0.52%) |
May 20, 2014 | 46.50 | 46.81 | 46.07 | 46.19 | 773,358 | -0.40(-0.85%) |
May 19, 2014 | 46.19 | 46.71 | 46.19 | 46.58 | 962,963 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.50 | 45.74 | 46.37 | 1,390,485 | +0.15(+0.32%) |
May 15, 2014 | 47.13 | 47.30 | 45.53 | 46.23 | 2,086,639 | -0.98(-2.07%) |
May 14, 2014 | 47.82 | 47.88 | 47.08 | 47.20 | 942,325 | -0.65(-1.36%) |
May 13, 2014 | 47.84 | 48.01 | 47.63 | 47.85 | 986,720 | -0.03(-0.06%) |
May 12, 2014 | 47.50 | 47.94 | 47.46 | 47.88 | 773,847 | +0.50(+1.06%) |
May 09, 2014 | 47.54 | 47.84 | 46.87 | 47.38 | 1,266,423 | +0.05(+0.11%) |
May 08, 2014 | 47.08 | 47.78 | 46.43 | 47.33 | 1,563,263 | +0.31(+0.66%) |
May 07, 2014 | 46.34 | 47.07 | 45.99 | 47.02 | 1,036,221 | +0.93(+2.02%) |
May 06, 2014 | 46.38 | 46.56 | 46.04 | 46.09 | 1,011,805 | -0.55(-1.18%) |
May 05, 2014 | 46.55 | 46.78 | 46.23 | 46.64 | 543,792 | -0.26(-0.56%) |
May 02, 2014 | 46.50 | 47.50 | 45.44 | 46.90 | 1,016,150 | +0.33(+0.72%) |