Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.53 | 48.60 | 47.64 | 47.65 | 7,237,133 | -1.17(-2.39%) |
Jul 30, 2014 | 49.52 | 49.58 | 48.51 | 48.82 | 6,226,926 | -0.67(-1.35%) |
Jul 29, 2014 | 50.14 | 50.29 | 49.49 | 49.49 | 3,611,868 | -0.73(-1.46%) |
Jul 28, 2014 | 50.34 | 50.34 | 49.84 | 50.22 | 4,067,141 | -0.26(-0.52%) |
Jul 25, 2014 | 50.29 | 50.73 | 50.09 | 50.48 | 3,960,819 | +0.28(+0.57%) |
Jul 24, 2014 | 50.12 | 50.54 | 50.09 | 50.20 | 3,200,897 | +0.02(+0.04%) |
Jul 23, 2014 | 50.49 | 50.51 | 50.06 | 50.17 | 1,790,799 | -0.30(-0.59%) |
Jul 22, 2014 | 50.53 | 50.81 | 50.43 | 50.47 | 2,536,598 | +0.04(+0.09%) |
Jul 21, 2014 | 50.39 | 50.62 | 50.15 | 50.43 | 2,460,460 | -0.02(-0.04%) |
Jul 18, 2014 | 50.25 | 50.52 | 50.17 | 50.45 | 3,386,630 | +0.31(+0.61%) |
Jul 17, 2014 | 50.57 | 50.61 | 50.12 | 50.14 | 4,453,468 | -0.76(-1.49%) |
Jul 16, 2014 | 50.88 | 51.08 | 50.72 | 50.90 | 4,642,610 | +0.37(+0.73%) |
Jul 15, 2014 | 50.29 | 50.70 | 50.24 | 50.53 | 4,011,520 | +0.18(+0.36%) |
Jul 14, 2014 | 50.69 | 50.74 | 50.34 | 50.35 | 3,018,113 | +0.12(+0.24%) |
Jul 11, 2014 | 50.73 | 50.73 | 49.97 | 50.23 | 3,959,283 | -0.07(-0.15%) |
Jul 10, 2014 | 50.24 | 50.60 | 50.16 | 50.31 | 3,432,650 | -0.37(-0.74%) |
Jul 09, 2014 | 50.83 | 51.03 | 50.53 | 50.68 | 3,952,347 | -0.10(-0.19%) |
Jul 08, 2014 | 50.44 | 50.95 | 50.32 | 50.78 | 5,624,513 | +0.13(+0.27%) |
Jul 07, 2014 | 50.43 | 50.87 | 50.02 | 50.65 | 5,483,775 | +0.21(+0.42%) |
Jul 03, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 2,600,128 | +0.55(+1.10%) |
Jul 02, 2014 | 49.85 | 49.96 | 49.51 | 49.89 | 2,979,690 | +0.07(+0.14%) |
Jul 01, 2014 | 49.55 | 50.12 | 49.38 | 49.82 | 3,887,420 | +0.14(+0.29%) |
Jun 30, 2014 | 50.03 | 50.14 | 49.58 | 49.68 | 3,573,286 | -0.42(-0.84%) |
Jun 27, 2014 | 49.82 | 50.31 | 49.78 | 50.10 | 3,244,344 | +0.14(+0.28%) |
Jun 26, 2014 | 50.06 | 50.20 | 49.62 | 49.96 | 2,674,963 | -0.22(-0.43%) |
Jun 25, 2014 | 50.13 | 50.53 | 50.09 | 50.17 | 2,942,830 | -0.04(-0.07%) |
Jun 24, 2014 | 50.60 | 50.93 | 50.16 | 50.21 | 2,685,494 | -0.55(-1.09%) |
Jun 23, 2014 | 51.26 | 51.41 | 50.74 | 50.77 | 3,476,597 | -0.32(-0.63%) |
Jun 20, 2014 | 50.72 | 51.51 | 50.65 | 51.09 | 5,659,418 | +0.47(+0.93%) |
Jun 19, 2014 | 50.97 | 51.14 | 50.45 | 50.62 | 4,120,405 | -0.34(-0.68%) |
Jun 18, 2014 | 50.37 | 51.05 | 50.22 | 50.96 | 4,009,521 | +0.62(+1.23%) |
Jun 17, 2014 | 49.56 | 50.52 | 49.49 | 50.34 | 4,360,996 | +0.68(+1.37%) |
Jun 16, 2014 | 49.69 | 50.10 | 49.50 | 49.66 | 3,629,859 | -0.10(-0.21%) |
Jun 13, 2014 | 49.79 | 50.04 | 49.59 | 49.76 | 4,124,898 | +0.02(+0.05%) |
Jun 12, 2014 | 50.18 | 50.30 | 49.71 | 49.74 | 4,795,529 | -0.61(-1.20%) |
Jun 11, 2014 | 50.35 | 50.66 | 50.29 | 50.35 | 3,505,965 | -0.19(-0.37%) |
Jun 10, 2014 | 50.90 | 50.95 | 50.52 | 50.53 | 4,472,171 | -0.12(-0.24%) |
Jun 06, 2014 | 50.56 | 50.72 | 50.53 | 50.65 | 3,670,102 | +0.20(+0.40%) |
Jun 05, 2014 | 50.19 | 50.56 | 50.00 | 50.45 | 3,101,061 | +0.49(+0.97%) |
Jun 04, 2014 | 50.00 | 50.19 | 49.88 | 49.97 | 2,991,506 | -0.15(-0.30%) |
Jun 03, 2014 | 50.07 | 50.43 | 49.88 | 50.12 | 4,431,877 | -0.17(-0.34%) |
Jun 02, 2014 | 50.06 | 50.40 | 49.76 | 50.29 | 2,734,899 | +0.33(+0.66%) |
May 30, 2014 | 49.98 | 50.06 | 49.74 | 49.96 | 2,955,973 | -0.05(-0.10%) |
May 29, 2014 | 50.07 | 50.09 | 49.59 | 50.01 | 2,396,101 | +0.11(+0.23%) |
May 28, 2014 | 50.25 | 50.33 | 49.86 | 49.90 | 2,374,738 | -0.15(-0.30%) |
May 27, 2014 | 49.94 | 50.26 | 49.77 | 50.05 | 2,982,679 | +0.26(+0.53%) |
May 23, 2014 | 49.55 | 49.79 | 49.79 | 49.79 | 2,233,871 | +0.24(+0.49%) |
May 22, 2014 | 49.16 | 49.79 | 49.09 | 49.54 | 1,853,258 | +0.45(+0.92%) |
May 21, 2014 | 49.01 | 49.42 | 48.88 | 49.09 | 4,084,047 | +0.15(+0.31%) |
May 20, 2014 | 49.85 | 49.94 | 48.80 | 48.94 | 3,378,510 | -1.02(-2.04%) |
May 19, 2014 | 49.61 | 50.14 | 49.60 | 49.96 | 2,783,344 | +0.13(+0.27%) |
May 16, 2014 | 49.94 | 49.99 | 49.55 | 49.82 | 4,813,116 | -0.07(-0.14%) |
May 15, 2014 | 50.17 | 50.29 | 49.36 | 49.89 | 4,168,737 | -0.49(-0.98%) |
May 14, 2014 | 50.90 | 50.96 | 50.30 | 50.38 | 2,769,486 | -0.41(-0.81%) |
May 13, 2014 | 50.88 | 51.07 | 50.70 | 50.80 | 3,538,758 | +0.04(+0.09%) |
May 12, 2014 | 50.30 | 50.81 | 50.22 | 50.75 | 3,307,665 | +0.82(+1.64%) |
May 09, 2014 | 49.95 | 50.09 | 49.50 | 49.93 | 2,468,907 | -0.07(-0.13%) |
May 08, 2014 | 49.80 | 50.42 | 49.74 | 50.00 | 3,114,512 | +0.01(+0.02%) |
May 07, 2014 | 49.78 | 50.09 | 49.41 | 49.99 | 2,931,990 | +0.48(+0.96%) |
May 06, 2014 | 50.18 | 50.29 | 49.49 | 49.52 | 4,411,691 | -0.79(-1.57%) |
May 05, 2014 | 50.07 | 50.36 | 49.75 | 50.31 | 3,514,294 | +0.07(+0.13%) |
May 02, 2014 | 50.43 | 50.71 | 50.16 | 50.24 | 3,744,466 | -0.34(-0.68%) |