Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.53 | 53.72 | 52.62 | 52.77 | 2,331,875 | -1.17(-2.17%) |
Jul 30, 2014 | 54.11 | 54.28 | 53.05 | 53.94 | 1,969,377 | -0.06(-0.11%) |
Jul 29, 2014 | 54.32 | 55.34 | 53.70 | 54.00 | 1,844,810 | +0.18(+0.33%) |
Jul 28, 2014 | 53.61 | 54.50 | 53.12 | 53.82 | 2,213,001 | +0.21(+0.39%) |
Jul 25, 2014 | 50.58 | 53.87 | 50.43 | 53.61 | 5,022,642 | +4.39(+8.92%) |
Jul 24, 2014 | 48.72 | 49.65 | 48.41 | 49.22 | 1,683,167 | +0.74(+1.53%) |
Jul 23, 2014 | 48.56 | 48.91 | 46.87 | 48.48 | 790,372 | -0.03(-0.06%) |
Jul 22, 2014 | 48.20 | 49.19 | 45.87 | 48.51 | 2,896,315 | +0.36(+0.75%) |
Jul 21, 2014 | 48.18 | 48.40 | 47.05 | 48.15 | 1,035,845 | -0.27(-0.56%) |
Jul 18, 2014 | 47.73 | 48.75 | 47.13 | 48.42 | 1,016,612 | +0.63(+1.32%) |
Jul 17, 2014 | 48.74 | 49.75 | 47.67 | 47.79 | 1,558,150 | -0.92(-1.89%) |
Jul 16, 2014 | 48.35 | 49.14 | 47.23 | 48.71 | 3,403,216 | +3.74(+8.32%) |
Jul 15, 2014 | 44.97 | 45.51 | 44.84 | 44.97 | 1,229,232 | -0.05(-0.11%) |
Jul 14, 2014 | 45.40 | 45.45 | 44.66 | 45.02 | 697,019 | -0.14(-0.31%) |
Jul 11, 2014 | 45.13 | 45.44 | 44.46 | 45.16 | 1,091,502 | -0.06(-0.13%) |
Jul 10, 2014 | 44.85 | 45.38 | 44.20 | 45.22 | 1,470,769 | -0.21(-0.46%) |
Jul 09, 2014 | 45.56 | 45.84 | 45.13 | 45.43 | 924,529 | +0.04(+0.09%) |
Jul 08, 2014 | 46.37 | 46.37 | 44.68 | 45.39 | 1,550,983 | -1.16(-2.49%) |
Jul 07, 2014 | 47.59 | 47.68 | 46.43 | 46.55 | 1,160,469 | -1.20(-2.51%) |
Jul 03, 2014 | 48.08 | 47.75 | 47.75 | 47.75 | 968,400 | -0.10(-0.21%) |
Jul 02, 2014 | 46.56 | 47.91 | 46.33 | 47.85 | 1,584,270 | +1.25(+2.68%) |
Jul 01, 2014 | 47.13 | 47.49 | 46.42 | 46.60 | 1,070,995 | -0.34(-0.72%) |
Jun 30, 2014 | 46.99 | 47.25 | 46.55 | 46.94 | 960,962 | +0.03(+0.06%) |
Jun 27, 2014 | 46.44 | 47.37 | 46.05 | 46.91 | 1,303,786 | +0.28(+0.60%) |
Jun 26, 2014 | 48.50 | 48.50 | 46.13 | 46.63 | 3,580,487 | -1.31(-2.73%) |
Jun 25, 2014 | 47.97 | 48.49 | 46.71 | 47.94 | 2,543,963 | +0.12(+0.25%) |
Jun 24, 2014 | 49.32 | 49.36 | 47.79 | 47.82 | 1,148,685 | -1.65(-3.34%) |
Jun 23, 2014 | 48.85 | 49.84 | 48.67 | 49.47 | 1,279,805 | +0.72(+1.48%) |
Jun 20, 2014 | 48.22 | 48.85 | 47.72 | 48.75 | 1,464,041 | +0.75(+1.56%) |
Jun 19, 2014 | 47.85 | 48.10 | 47.02 | 48.00 | 1,360,364 | +0.23(+0.48%) |
Jun 18, 2014 | 47.92 | 48.10 | 47.11 | 47.77 | 1,414,046 | -0.24(-0.50%) |
Jun 17, 2014 | 48.12 | 49.04 | 47.96 | 48.01 | 1,396,347 | -0.10(-0.21%) |
Jun 16, 2014 | 46.98 | 48.11 | 46.87 | 48.11 | 1,827,922 | +1.14(+2.43%) |
Jun 13, 2014 | 47.78 | 47.86 | 46.83 | 46.97 | 1,888,827 | -0.80(-1.67%) |
Jun 12, 2014 | 48.10 | 48.27 | 47.53 | 47.77 | 1,035,210 | -0.43(-0.89%) |
Jun 11, 2014 | 48.68 | 48.68 | 47.43 | 48.20 | 1,293,544 | -0.58(-1.19%) |
Jun 10, 2014 | 48.94 | 48.98 | 48.27 | 48.78 | 629,564 | -0.44(-0.89%) |
Jun 06, 2014 | 50.02 | 50.25 | 49.12 | 49.22 | 1,813,861 | -0.21(-0.42%) |
Jun 05, 2014 | 47.49 | 49.65 | 47.49 | 49.43 | 3,000,081 | +1.94(+4.09%) |
Jun 04, 2014 | 46.91 | 47.55 | 46.85 | 47.49 | 1,187,264 | +0.53(+1.13%) |
Jun 03, 2014 | 46.74 | 47.37 | 46.66 | 46.96 | 1,171,169 | +0.23(+0.49%) |
Jun 02, 2014 | 47.08 | 47.28 | 46.36 | 46.73 | 911,574 | -0.27(-0.57%) |
May 30, 2014 | 47.38 | 47.83 | 46.92 | 47.00 | 875,523 | -0.42(-0.89%) |
May 29, 2014 | 47.30 | 47.50 | 46.89 | 47.42 | 671,664 | +0.32(+0.68%) |
May 28, 2014 | 46.60 | 47.50 | 46.21 | 47.10 | 821,766 | -0.17(-0.36%) |
May 27, 2014 | 48.08 | 48.13 | 46.73 | 47.27 | 1,148,843 | -0.63(-1.32%) |
May 23, 2014 | 47.43 | 47.90 | 47.90 | 47.90 | 1,177,000 | +0.35(+0.74%) |
May 22, 2014 | 47.15 | 47.88 | 46.99 | 47.55 | 942,624 | +0.55(+1.17%) |
May 21, 2014 | 46.11 | 47.41 | 46.11 | 47.00 | 1,552,496 | +1.10(+2.40%) |
May 20, 2014 | 45.84 | 46.19 | 45.45 | 45.90 | 775,121 | +0.10(+0.22%) |
May 19, 2014 | 44.91 | 46.24 | 44.91 | 45.80 | 1,288,179 | +0.64(+1.42%) |
May 16, 2014 | 45.37 | 45.71 | 44.49 | 45.16 | 1,797,468 | -0.67(-1.46%) |
May 15, 2014 | 45.92 | 46.00 | 44.92 | 45.83 | 919,435 | -0.25(-0.54%) |
May 14, 2014 | 46.05 | 46.95 | 45.94 | 46.08 | 2,450,850 | +0.05(+0.11%) |
May 13, 2014 | 44.71 | 46.06 | 44.55 | 46.03 | 2,017,613 | +1.45(+3.25%) |
May 12, 2014 | 44.41 | 44.82 | 44.12 | 44.58 | 1,368,784 | +0.22(+0.50%) |
May 09, 2014 | 43.77 | 44.49 | 43.37 | 44.36 | 1,420,367 | +0.59(+1.35%) |
May 08, 2014 | 44.37 | 45.13 | 43.57 | 43.77 | 1,243,472 | -0.78(-1.75%) |
May 07, 2014 | 45.37 | 45.62 | 44.11 | 44.55 | 1,562,030 | -0.79(-1.74%) |
May 06, 2014 | 45.00 | 46.99 | 43.76 | 45.34 | 3,415,944 | -0.02(-0.04%) |
May 05, 2014 | 45.30 | 45.63 | 44.59 | 45.36 | 2,552,783 | -0.05(-0.11%) |
May 02, 2014 | 45.71 | 45.93 | 44.97 | 45.41 | 2,042,755 | -0.10(-0.22%) |