Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.19 | 50.56 | 49.84 | 49.86 | 1,452,651 | -0.69(-1.37%) |
Jul 30, 2014 | 49.78 | 50.60 | 49.65 | 50.56 | 1,318,758 | +0.93(+1.87%) |
Jul 29, 2014 | 49.69 | 49.98 | 49.60 | 49.63 | 1,203,529 | -0.06(-0.13%) |
Jul 28, 2014 | 49.12 | 49.83 | 48.98 | 49.69 | 1,508,836 | +0.66(+1.34%) |
Jul 25, 2014 | 49.33 | 49.61 | 49.00 | 49.04 | 992,281 | -0.49(-0.99%) |
Jul 24, 2014 | 48.97 | 49.86 | 48.97 | 49.53 | 1,093,825 | +0.72(+1.48%) |
Jul 23, 2014 | 48.88 | 49.07 | 48.75 | 48.81 | 1,311,676 | +0.01(+0.03%) |
Jul 22, 2014 | 48.79 | 48.98 | 48.74 | 48.79 | 1,069,010 | +0.08(+0.16%) |
Jul 21, 2014 | 48.82 | 49.07 | 48.55 | 48.71 | 1,082,481 | -0.25(-0.51%) |
Jul 18, 2014 | 48.73 | 48.99 | 48.51 | 48.96 | 1,387,248 | +0.42(+0.86%) |
Jul 17, 2014 | 48.83 | 48.99 | 48.47 | 48.55 | 1,087,968 | -0.55(-1.12%) |
Jul 16, 2014 | 49.16 | 49.22 | 48.71 | 49.09 | 1,305,694 | +0.08(+0.16%) |
Jul 15, 2014 | 49.34 | 49.51 | 48.98 | 49.01 | 1,645,129 | -0.51(-1.03%) |
Jul 14, 2014 | 49.79 | 49.90 | 49.49 | 49.53 | 1,895,297 | +0.01(+0.01%) |
Jul 11, 2014 | 49.70 | 49.97 | 49.25 | 49.52 | 1,423,075 | -0.31(-0.62%) |
Jul 10, 2014 | 49.89 | 50.18 | 49.77 | 49.83 | 1,118,381 | -0.69(-1.37%) |
Jul 09, 2014 | 50.30 | 50.82 | 50.12 | 50.52 | 1,908,245 | +0.24(+0.49%) |
Jul 08, 2014 | 49.97 | 50.33 | 49.64 | 50.28 | 1,797,907 | +0.28(+0.56%) |
Jul 07, 2014 | 49.64 | 50.13 | 49.58 | 49.99 | 1,126,842 | +0.09(+0.17%) |
Jul 03, 2014 | 49.48 | 49.91 | 49.91 | 49.91 | 891,187 | +0.50(+1.02%) |
Jul 02, 2014 | 49.26 | 49.70 | 49.19 | 49.40 | 1,502,035 | -0.07(-0.15%) |
Jul 01, 2014 | 49.12 | 49.58 | 48.90 | 49.48 | 1,163,389 | +0.55(+1.12%) |
Jun 30, 2014 | 48.87 | 49.09 | 48.73 | 48.93 | 1,185,136 | -0.04(-0.09%) |
Jun 27, 2014 | 48.71 | 49.16 | 48.71 | 48.97 | 1,216,567 | +0.26(+0.53%) |
Jun 26, 2014 | 48.52 | 48.75 | 48.06 | 48.71 | 1,607,067 | +0.09(+0.18%) |
Jun 25, 2014 | 48.72 | 49.01 | 48.50 | 48.63 | 1,059,899 | -0.24(-0.50%) |
Jun 24, 2014 | 48.74 | 49.22 | 48.63 | 48.87 | 1,777,110 | +0.09(+0.18%) |
Jun 23, 2014 | 48.82 | 48.98 | 48.70 | 48.78 | 1,575,811 | -0.26(-0.53%) |
Jun 20, 2014 | 49.37 | 49.37 | 48.87 | 49.04 | 2,380,049 | -0.19(-0.40%) |
Jun 19, 2014 | 49.19 | 49.38 | 49.03 | 49.24 | 1,350,319 | +0.04(+0.09%) |
Jun 18, 2014 | 48.86 | 49.27 | 48.68 | 49.19 | 1,504,022 | +0.36(+0.74%) |
Jun 17, 2014 | 48.91 | 49.14 | 48.59 | 48.83 | 1,315,825 | -0.04(-0.09%) |
Jun 16, 2014 | 48.76 | 49.13 | 48.59 | 48.88 | 1,778,936 | -0.02(-0.04%) |
Jun 13, 2014 | 48.59 | 49.06 | 48.45 | 48.90 | 1,308,424 | +0.45(+0.92%) |
Jun 12, 2014 | 48.97 | 49.07 | 48.27 | 48.45 | 1,140,762 | -0.46(-0.94%) |
Jun 11, 2014 | 49.04 | 49.34 | 48.76 | 48.91 | 1,261,062 | -0.48(-0.96%) |
Jun 10, 2014 | 49.25 | 49.60 | 49.25 | 49.39 | 1,262,846 | -0.16(-0.32%) |
Jun 06, 2014 | 49.30 | 49.86 | 49.30 | 49.55 | 1,126,289 | +0.34(+0.69%) |
Jun 05, 2014 | 49.13 | 49.34 | 48.58 | 49.21 | 1,743,761 | +0.02(+0.04%) |
Jun 04, 2014 | 48.94 | 49.39 | 48.77 | 49.19 | 1,923,282 | +0.19(+0.38%) |
Jun 03, 2014 | 48.96 | 49.25 | 48.81 | 49.00 | 1,542,697 | -0.13(-0.26%) |
Jun 02, 2014 | 49.12 | 49.58 | 49.08 | 49.13 | 1,763,278 | +0.11(+0.22%) |
May 30, 2014 | 48.72 | 49.21 | 48.72 | 49.02 | 2,038,023 | +0.20(+0.41%) |
May 29, 2014 | 48.76 | 48.87 | 48.22 | 48.82 | 1,535,934 | +0.24(+0.49%) |
May 28, 2014 | 48.71 | 48.83 | 48.06 | 48.58 | 2,335,782 | -0.10(-0.21%) |
May 27, 2014 | 48.70 | 48.88 | 48.39 | 48.68 | 2,040,885 | +0.05(+0.10%) |
May 23, 2014 | 48.44 | 48.63 | 48.63 | 48.63 | 2,887,935 | +0.24(+0.50%) |
May 22, 2014 | 48.43 | 49.09 | 48.34 | 48.39 | 1,573,433 | +0.00(+0.00%) |
May 21, 2014 | 48.57 | 48.92 | 47.92 | 48.39 | 2,093,026 | +0.04(+0.07%) |
May 20, 2014 | 48.91 | 48.93 | 48.07 | 48.35 | 4,042,636 | -0.69(-1.40%) |
May 19, 2014 | 50.12 | 50.17 | 48.78 | 49.04 | 6,420,192 | -1.53(-3.02%) |
May 16, 2014 | 48.03 | 50.68 | 47.84 | 50.57 | 11,715,083 | +6.49(+14.73%) |
May 15, 2014 | 44.15 | 44.30 | 43.37 | 44.07 | 3,472,450 | -0.28(-0.63%) |
May 14, 2014 | 44.93 | 45.05 | 44.28 | 44.35 | 1,798,054 | -0.53(-1.18%) |
May 13, 2014 | 45.04 | 45.37 | 44.68 | 44.88 | 2,404,136 | -0.10(-0.22%) |
May 12, 2014 | 44.34 | 45.16 | 44.34 | 44.98 | 2,046,676 | +0.92(+2.10%) |
May 09, 2014 | 43.86 | 44.26 | 43.64 | 44.06 | 1,513,289 | +0.14(+0.31%) |
May 08, 2014 | 43.40 | 44.70 | 43.40 | 43.92 | 1,377,009 | +0.44(+1.01%) |
May 07, 2014 | 43.50 | 43.64 | 43.15 | 43.49 | 1,561,076 | +0.04(+0.08%) |
May 06, 2014 | 43.91 | 44.20 | 43.30 | 43.45 | 1,622,767 | -0.65(-1.48%) |
May 05, 2014 | 44.15 | 44.29 | 43.78 | 44.10 | 951,118 | -0.35(-0.79%) |
May 02, 2014 | 44.50 | 45.01 | 44.16 | 44.45 | 1,505,526 | +0.37(+0.85%) |