Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.61 | 51.80 | 51.10 | 51.10 | 4,683,037 | -0.77(-1.49%) |
Jul 30, 2014 | 51.97 | 52.18 | 51.63 | 51.87 | 4,569,020 | -0.11(-0.21%) |
Jul 29, 2014 | 52.33 | 52.36 | 51.91 | 51.98 | 2,781,836 | -0.25(-0.48%) |
Jul 28, 2014 | 51.96 | 52.37 | 51.93 | 52.24 | 3,159,194 | +0.36(+0.70%) |
Jul 25, 2014 | 52.30 | 52.30 | 51.85 | 51.87 | 6,946,677 | -0.36(-0.69%) |
Jul 24, 2014 | 52.43 | 52.45 | 52.11 | 52.24 | 2,982,676 | -0.07(-0.13%) |
Jul 23, 2014 | 52.27 | 52.38 | 52.13 | 52.30 | 2,890,651 | +0.10(+0.18%) |
Jul 22, 2014 | 52.13 | 52.37 | 52.13 | 52.21 | 3,717,042 | +0.16(+0.31%) |
Jul 21, 2014 | 52.10 | 52.14 | 51.89 | 52.04 | 3,828,696 | -0.19(-0.37%) |
Jul 18, 2014 | 51.75 | 52.25 | 51.72 | 52.24 | 2,993,191 | +0.51(+0.99%) |
Jul 17, 2014 | 51.89 | 51.98 | 51.65 | 51.72 | 4,294,991 | -0.27(-0.51%) |
Jul 16, 2014 | 51.94 | 52.04 | 51.68 | 51.99 | 3,230,303 | +0.16(+0.32%) |
Jul 15, 2014 | 51.83 | 51.92 | 51.56 | 51.83 | 4,261,811 | +0.03(+0.07%) |
Jul 14, 2014 | 51.66 | 51.84 | 51.44 | 51.79 | 2,794,964 | +0.25(+0.49%) |
Jul 11, 2014 | 51.51 | 51.60 | 51.29 | 51.54 | 3,853,830 | +0.01(+0.01%) |
Jul 10, 2014 | 51.04 | 51.65 | 50.98 | 51.53 | 4,997,039 | +0.23(+0.45%) |
Jul 09, 2014 | 51.29 | 51.38 | 50.94 | 51.30 | 3,715,122 | +0.08(+0.16%) |
Jul 08, 2014 | 50.91 | 51.39 | 50.91 | 51.22 | 4,653,557 | +0.15(+0.29%) |
Jul 07, 2014 | 50.84 | 51.15 | 50.84 | 51.07 | 3,570,666 | +0.15(+0.29%) |
Jul 03, 2014 | 51.03 | 50.92 | 50.92 | 50.92 | 4,218,929 | -0.29(-0.57%) |
Jul 02, 2014 | 51.33 | 51.33 | 50.92 | 51.21 | 4,301,695 | -0.12(-0.24%) |
Jul 01, 2014 | 51.10 | 51.47 | 50.92 | 51.33 | 4,434,360 | +0.27(+0.53%) |
Jun 30, 2014 | 51.22 | 51.23 | 50.72 | 51.06 | 6,045,359 | -0.12(-0.24%) |
Jun 27, 2014 | 50.72 | 51.19 | 50.68 | 51.18 | 2,951,164 | +0.39(+0.77%) |
Jun 26, 2014 | 50.87 | 50.89 | 50.65 | 50.80 | 3,829,146 | -0.05(-0.09%) |
Jun 25, 2014 | 50.89 | 51.02 | 50.71 | 50.84 | 5,626,588 | -0.10(-0.20%) |
Jun 24, 2014 | 50.91 | 51.11 | 50.78 | 50.95 | 4,816,561 | +0.04(+0.07%) |
Jun 23, 2014 | 51.10 | 51.31 | 50.90 | 50.91 | 7,070,743 | -0.21(-0.41%) |
Jun 20, 2014 | 50.94 | 51.15 | 50.67 | 51.12 | 3,155,542 | +0.18(+0.34%) |
Jun 19, 2014 | 50.66 | 50.94 | 50.50 | 50.94 | 3,780,717 | +0.42(+0.83%) |
Jun 18, 2014 | 50.18 | 50.63 | 49.97 | 50.52 | 4,022,966 | +0.35(+0.70%) |
Jun 17, 2014 | 50.01 | 50.23 | 49.82 | 50.17 | 2,850,847 | +0.13(+0.26%) |
Jun 16, 2014 | 50.26 | 50.47 | 49.97 | 50.04 | 3,910,017 | -0.26(-0.51%) |
Jun 13, 2014 | 50.17 | 50.38 | 49.84 | 50.30 | 2,741,386 | +0.13(+0.26%) |
Jun 12, 2014 | 50.29 | 50.33 | 49.79 | 50.17 | 3,317,203 | -0.13(-0.26%) |
Jun 11, 2014 | 50.23 | 50.52 | 50.05 | 50.30 | 3,499,767 | -0.14(-0.27%) |
Jun 10, 2014 | 50.77 | 50.83 | 50.25 | 50.44 | 3,867,646 | -1.00(-1.95%) |
Jun 06, 2014 | 51.90 | 51.90 | 51.34 | 51.44 | 14,685,555 | -0.22(-0.42%) |
Jun 05, 2014 | 50.83 | 51.67 | 50.64 | 51.65 | 7,385,336 | +0.93(+1.84%) |
Jun 04, 2014 | 50.62 | 50.82 | 50.45 | 50.72 | 2,826,068 | +0.10(+0.20%) |
Jun 03, 2014 | 50.64 | 50.68 | 50.44 | 50.62 | 2,705,342 | -0.03(-0.05%) |
Jun 02, 2014 | 50.64 | 50.77 | 50.40 | 50.64 | 4,580,468 | +0.16(+0.31%) |
May 30, 2014 | 50.21 | 50.55 | 50.17 | 50.49 | 4,854,210 | +0.23(+0.46%) |
May 29, 2014 | 50.23 | 50.29 | 50.03 | 50.26 | 3,520,460 | +0.10(+0.20%) |
May 28, 2014 | 50.29 | 50.31 | 49.86 | 50.16 | 3,495,851 | -0.32(-0.63%) |
May 27, 2014 | 50.25 | 50.50 | 50.14 | 50.48 | 4,013,654 | +0.36(+0.71%) |
May 23, 2014 | 49.68 | 50.12 | 50.12 | 50.12 | 2,097,677 | +0.23(+0.46%) |
May 22, 2014 | 49.81 | 49.96 | 49.65 | 49.89 | 1,746,223 | +0.12(+0.24%) |
May 21, 2014 | 50.27 | 50.27 | 49.69 | 49.77 | 3,202,421 | -0.33(-0.66%) |
May 20, 2014 | 50.29 | 50.43 | 49.94 | 50.10 | 3,269,008 | -0.16(-0.31%) |
May 19, 2014 | 50.44 | 50.44 | 50.02 | 50.25 | 3,580,522 | -0.20(-0.40%) |
May 16, 2014 | 50.04 | 50.46 | 49.79 | 50.46 | 3,667,058 | +0.46(+0.92%) |
May 15, 2014 | 50.06 | 50.08 | 49.58 | 50.00 | 4,351,015 | -0.03(-0.05%) |
May 14, 2014 | 50.06 | 50.23 | 49.81 | 50.02 | 5,853,329 | +0.02(+0.04%) |
May 13, 2014 | 50.35 | 50.71 | 49.92 | 50.00 | 3,663,673 | -0.32(-0.64%) |
May 12, 2014 | 50.17 | 50.43 | 50.12 | 50.33 | 4,413,088 | +0.16(+0.31%) |
May 09, 2014 | 50.17 | 50.33 | 49.89 | 50.17 | 5,482,873 | +0.03(+0.07%) |
May 08, 2014 | 50.00 | 50.37 | 49.96 | 50.14 | 5,013,783 | +0.12(+0.23%) |
May 07, 2014 | 49.54 | 50.06 | 49.45 | 50.02 | 6,534,584 | +0.59(+1.20%) |
May 06, 2014 | 49.39 | 49.61 | 49.26 | 49.43 | 4,260,118 | -0.18(-0.35%) |
May 05, 2014 | 49.35 | 49.64 | 49.14 | 49.60 | 3,888,349 | +0.10(+0.20%) |
May 02, 2014 | 49.28 | 49.72 | 49.25 | 49.50 | 5,171,107 | -0.01(-0.03%) |