Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.23 | 52.45 | 51.65 | 51.65 | 1,889,640 | -0.76(-1.46%) |
Jul 30, 2014 | 52.12 | 52.59 | 51.61 | 52.42 | 1,771,728 | +0.59(+1.15%) |
Jul 29, 2014 | 51.45 | 52.28 | 51.45 | 51.82 | 1,286,631 | -0.05(-0.10%) |
Jul 28, 2014 | 51.85 | 52.08 | 51.59 | 51.88 | 1,359,584 | +0.04(+0.07%) |
Jul 25, 2014 | 51.82 | 52.02 | 51.70 | 51.84 | 1,481,172 | +0.02(+0.03%) |
Jul 24, 2014 | 51.27 | 51.94 | 51.25 | 51.82 | 1,444,699 | +0.56(+1.08%) |
Jul 23, 2014 | 50.97 | 51.45 | 50.78 | 51.27 | 1,867,228 | +0.25(+0.48%) |
Jul 22, 2014 | 50.58 | 51.11 | 50.51 | 51.02 | 1,891,366 | +0.45(+0.89%) |
Jul 21, 2014 | 49.85 | 50.60 | 49.85 | 50.57 | 1,458,736 | +0.36(+0.72%) |
Jul 18, 2014 | 49.96 | 50.34 | 49.63 | 50.21 | 1,675,708 | +0.53(+1.06%) |
Jul 17, 2014 | 49.54 | 49.95 | 49.34 | 49.68 | 1,831,221 | -0.11(-0.22%) |
Jul 16, 2014 | 50.12 | 50.76 | 49.36 | 49.79 | 1,949,702 | +0.00(+0.00%) |
Jul 15, 2014 | 49.78 | 50.35 | 49.68 | 49.79 | 1,968,746 | +0.04(+0.08%) |
Jul 14, 2014 | 50.15 | 50.37 | 49.60 | 49.75 | 1,506,788 | +0.02(+0.03%) |
Jul 11, 2014 | 49.29 | 49.80 | 48.93 | 49.74 | 1,104,953 | +0.45(+0.91%) |
Jul 10, 2014 | 49.07 | 49.46 | 48.73 | 49.29 | 811,752 | -0.15(-0.30%) |
Jul 09, 2014 | 49.79 | 49.97 | 49.24 | 49.44 | 1,261,412 | -0.08(-0.16%) |
Jul 08, 2014 | 49.82 | 49.85 | 49.30 | 49.51 | 794,348 | -0.53(-1.05%) |
Jul 07, 2014 | 49.88 | 50.06 | 49.48 | 50.04 | 812,240 | -0.07(-0.14%) |
Jul 03, 2014 | 49.72 | 50.11 | 50.11 | 50.11 | 847,189 | +0.64(+1.30%) |
Jul 02, 2014 | 49.66 | 50.13 | 49.41 | 49.47 | 1,284,147 | -0.34(-0.68%) |
Jul 01, 2014 | 49.81 | 50.19 | 49.60 | 49.81 | 1,398,674 | +0.22(+0.45%) |
Jun 30, 2014 | 49.78 | 50.12 | 49.51 | 49.58 | 1,613,931 | -0.19(-0.37%) |
Jun 27, 2014 | 49.35 | 49.82 | 49.18 | 49.77 | 1,221,915 | +0.29(+0.59%) |
Jun 26, 2014 | 49.45 | 49.57 | 48.72 | 49.47 | 932,959 | -0.06(-0.12%) |
Jun 25, 2014 | 49.14 | 49.58 | 48.90 | 49.54 | 860,913 | +0.21(+0.42%) |
Jun 24, 2014 | 49.34 | 49.90 | 49.25 | 49.33 | 1,295,801 | -0.18(-0.36%) |
Jun 23, 2014 | 49.54 | 49.78 | 49.23 | 49.51 | 1,004,640 | -0.14(-0.28%) |
Jun 20, 2014 | 49.81 | 49.81 | 49.29 | 49.64 | 2,257,284 | +0.13(+0.26%) |
Jun 19, 2014 | 49.84 | 49.86 | 49.20 | 49.51 | 1,319,738 | -0.21(-0.42%) |
Jun 18, 2014 | 49.29 | 49.97 | 48.98 | 49.72 | 2,873,232 | +0.39(+0.78%) |
Jun 17, 2014 | 47.85 | 50.17 | 47.73 | 49.34 | 3,018,153 | +1.27(+2.63%) |
Jun 16, 2014 | 47.89 | 48.30 | 47.61 | 48.07 | 1,294,704 | +0.03(+0.06%) |
Jun 13, 2014 | 48.11 | 48.47 | 47.86 | 48.04 | 827,678 | +0.01(+0.02%) |
Jun 12, 2014 | 47.99 | 48.36 | 47.71 | 48.03 | 1,007,318 | +0.08(+0.16%) |
Jun 11, 2014 | 48.14 | 48.16 | 47.86 | 47.95 | 558,038 | -0.46(-0.94%) |
Jun 10, 2014 | 48.16 | 48.46 | 48.08 | 48.41 | 589,874 | +0.37(+0.77%) |
Jun 06, 2014 | 47.81 | 48.25 | 47.67 | 48.04 | 1,149,175 | +0.45(+0.94%) |
Jun 05, 2014 | 47.37 | 47.75 | 47.07 | 47.59 | 651,706 | +0.26(+0.55%) |
Jun 04, 2014 | 46.75 | 47.39 | 46.73 | 47.33 | 863,484 | +0.53(+1.12%) |
Jun 03, 2014 | 46.52 | 46.83 | 46.47 | 46.80 | 730,783 | +0.08(+0.18%) |
Jun 02, 2014 | 46.43 | 46.76 | 46.23 | 46.72 | 573,867 | +0.33(+0.71%) |
May 30, 2014 | 46.47 | 46.56 | 46.27 | 46.39 | 1,034,302 | -0.07(-0.15%) |
May 29, 2014 | 46.75 | 46.80 | 46.24 | 46.46 | 926,531 | -0.22(-0.48%) |
May 28, 2014 | 46.82 | 46.96 | 46.41 | 46.68 | 1,083,541 | -0.05(-0.10%) |
May 27, 2014 | 46.53 | 46.93 | 46.44 | 46.73 | 1,138,577 | +0.37(+0.80%) |
May 23, 2014 | 46.27 | 46.36 | 46.36 | 46.36 | 881,749 | +0.05(+0.10%) |
May 22, 2014 | 45.97 | 46.40 | 45.89 | 46.31 | 472,737 | +0.32(+0.70%) |
May 21, 2014 | 45.97 | 46.28 | 45.78 | 45.99 | 1,056,347 | +0.24(+0.52%) |
May 20, 2014 | 46.07 | 46.37 | 45.64 | 45.75 | 780,726 | -0.39(-0.85%) |
May 19, 2014 | 45.76 | 46.27 | 45.76 | 46.14 | 972,137 | +0.21(+0.45%) |
May 16, 2014 | 45.90 | 46.06 | 45.31 | 45.94 | 1,403,732 | +0.15(+0.32%) |
May 15, 2014 | 46.69 | 46.86 | 45.10 | 45.79 | 2,106,517 | -0.97(-2.07%) |
May 14, 2014 | 47.37 | 47.43 | 46.63 | 46.76 | 951,302 | -0.65(-1.36%) |
May 13, 2014 | 47.39 | 47.56 | 47.18 | 47.40 | 996,120 | -0.03(-0.06%) |
May 12, 2014 | 47.05 | 47.49 | 47.01 | 47.43 | 781,219 | +0.50(+1.06%) |
May 09, 2014 | 47.09 | 47.39 | 46.43 | 46.93 | 1,278,487 | +0.05(+0.11%) |
May 08, 2014 | 46.63 | 47.33 | 45.99 | 46.88 | 1,578,156 | +0.31(+0.66%) |
May 07, 2014 | 45.90 | 46.63 | 45.55 | 46.57 | 1,046,093 | +0.92(+2.02%) |
May 06, 2014 | 45.94 | 46.12 | 45.60 | 45.65 | 1,021,444 | -0.55(-1.18%) |
May 05, 2014 | 46.11 | 46.33 | 45.79 | 46.20 | 548,972 | -0.26(-0.56%) |
May 02, 2014 | 46.06 | 47.06 | 45.01 | 46.46 | 1,025,831 | +0.33(+0.72%) |