Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.51 | 49.53 | 48.99 | 48.99 | 14,923,541 | -0.71(-1.42%) |
Jul 30, 2014 | 49.56 | 49.86 | 49.55 | 49.69 | 11,238,017 | +0.13(+0.26%) |
Jul 29, 2014 | 49.77 | 50.08 | 49.52 | 49.56 | 11,393,030 | -0.17(-0.34%) |
Jul 28, 2014 | 49.78 | 49.90 | 49.48 | 49.73 | 11,204,986 | -0.13(-0.26%) |
Jul 25, 2014 | 49.70 | 50.31 | 49.06 | 49.86 | 29,647,364 | -1.85(-3.58%) |
Jul 24, 2014 | 51.86 | 51.97 | 51.50 | 51.71 | 12,854,961 | +0.36(+0.70%) |
Jul 23, 2014 | 51.42 | 51.66 | 51.23 | 51.35 | 8,811,002 | -0.01(-0.03%) |
Jul 22, 2014 | 51.29 | 51.67 | 51.21 | 51.37 | 8,272,396 | +0.47(+0.93%) |
Jul 21, 2014 | 50.96 | 51.10 | 50.73 | 50.89 | 6,642,710 | -0.23(-0.45%) |
Jul 18, 2014 | 50.88 | 51.51 | 50.82 | 51.12 | 11,935,926 | +0.54(+1.06%) |
Jul 17, 2014 | 51.52 | 51.54 | 50.57 | 50.58 | 10,553,345 | -1.11(-2.15%) |
Jul 16, 2014 | 51.76 | 51.81 | 51.32 | 51.69 | 9,533,313 | +0.21(+0.40%) |
Jul 15, 2014 | 51.46 | 52.18 | 51.28 | 51.49 | 11,738,879 | +0.17(+0.34%) |
Jul 14, 2014 | 50.78 | 51.62 | 50.53 | 51.31 | 14,771,039 | +0.94(+1.86%) |
Jul 11, 2014 | 50.13 | 50.39 | 49.77 | 50.38 | 6,155,477 | +0.34(+0.68%) |
Jul 10, 2014 | 49.63 | 50.35 | 49.37 | 50.04 | 9,191,889 | -0.14(-0.29%) |
Jul 09, 2014 | 50.03 | 50.21 | 49.80 | 50.18 | 5,565,163 | +0.21(+0.42%) |
Jul 08, 2014 | 50.32 | 50.35 | 49.48 | 49.97 | 13,083,669 | -0.34(-0.68%) |
Jul 07, 2014 | 50.24 | 50.50 | 50.06 | 50.32 | 7,121,030 | +0.05(+0.11%) |
Jul 03, 2014 | 49.98 | 50.26 | 50.26 | 50.26 | 24,000,236 | +0.39(+0.78%) |
Jul 02, 2014 | 49.88 | 50.03 | 49.74 | 49.87 | 6,212,518 | +0.14(+0.28%) |
Jul 01, 2014 | 49.20 | 49.99 | 49.18 | 49.74 | 11,829,614 | +0.82(+1.68%) |
Jun 30, 2014 | 48.44 | 49.16 | 48.40 | 48.92 | 10,727,734 | +0.33(+0.68%) |
Jun 27, 2014 | 48.31 | 48.73 | 48.25 | 48.58 | 13,958,026 | +0.07(+0.15%) |
Jun 26, 2014 | 48.71 | 48.72 | 48.18 | 48.51 | 9,240,444 | -0.02(-0.05%) |
Jun 25, 2014 | 48.13 | 48.86 | 48.13 | 48.53 | 8,866,350 | +0.29(+0.61%) |
Jun 24, 2014 | 48.58 | 48.89 | 48.14 | 48.24 | 14,096,072 | -0.39(-0.80%) |
Jun 23, 2014 | 48.52 | 48.71 | 48.33 | 48.63 | 15,900,501 | -0.00(-0.01%) |
Jun 20, 2014 | 49.10 | 49.24 | 48.54 | 48.63 | 19,784,428 | -0.19(-0.39%) |
Jun 19, 2014 | 49.09 | 49.25 | 48.29 | 48.83 | 16,510,302 | -0.22(-0.44%) |
Jun 18, 2014 | 48.86 | 49.04 | 48.53 | 49.04 | 11,098,188 | +0.10(+0.21%) |
Jun 17, 2014 | 48.78 | 49.20 | 48.73 | 48.94 | 6,162,283 | +0.13(+0.27%) |
Jun 16, 2014 | 48.96 | 48.98 | 48.74 | 48.81 | 8,506,049 | -0.24(-0.50%) |
Jun 13, 2014 | 49.19 | 49.23 | 48.95 | 49.05 | 7,630,059 | -0.11(-0.23%) |
Jun 12, 2014 | 49.31 | 49.49 | 49.04 | 49.16 | 6,695,913 | -0.21(-0.43%) |
Jun 11, 2014 | 49.45 | 49.66 | 49.24 | 49.37 | 7,277,521 | -0.36(-0.73%) |
Jun 10, 2014 | 49.45 | 49.86 | 49.39 | 49.74 | 7,348,403 | +0.29(+0.59%) |
Jun 06, 2014 | 49.34 | 49.54 | 49.12 | 49.45 | 10,772,145 | +0.18(+0.37%) |
Jun 05, 2014 | 49.24 | 49.33 | 48.90 | 49.27 | 7,104,756 | +0.18(+0.37%) |
Jun 04, 2014 | 49.02 | 49.08 | 48.63 | 49.08 | 13,557,854 | +0.03(+0.05%) |
Jun 03, 2014 | 49.45 | 49.50 | 48.94 | 49.06 | 9,684,665 | -0.51(-1.03%) |
Jun 02, 2014 | 50.00 | 50.07 | 49.41 | 49.57 | 6,783,736 | -0.30(-0.61%) |
May 30, 2014 | 50.12 | 50.13 | 49.52 | 49.87 | 6,615,081 | +0.04(+0.07%) |
May 29, 2014 | 49.68 | 49.84 | 49.56 | 49.84 | 5,657,204 | +0.20(+0.41%) |
May 28, 2014 | 49.80 | 49.80 | 49.45 | 49.63 | 7,778,323 | -0.16(-0.33%) |
May 27, 2014 | 49.45 | 49.80 | 49.41 | 49.80 | 10,420,878 | +0.56(+1.15%) |
May 23, 2014 | 48.75 | 49.23 | 49.23 | 49.23 | 47,890,196 | +0.52(+1.06%) |
May 22, 2014 | 48.78 | 48.82 | 48.45 | 48.71 | 5,337,898 | -0.06(-0.12%) |
May 21, 2014 | 48.48 | 48.91 | 48.42 | 48.77 | 9,767,285 | +0.51(+1.05%) |
May 20, 2014 | 48.83 | 48.83 | 48.15 | 48.27 | 9,412,188 | -0.57(-1.16%) |
May 19, 2014 | 48.61 | 48.98 | 48.48 | 48.83 | 7,580,828 | +0.13(+0.26%) |
May 16, 2014 | 48.19 | 48.77 | 48.19 | 48.71 | 13,228,547 | +0.55(+1.14%) |
May 15, 2014 | 48.52 | 48.68 | 47.92 | 48.16 | 13,660,905 | -0.56(-1.15%) |
May 14, 2014 | 49.03 | 49.19 | 48.72 | 48.72 | 7,362,402 | -0.42(-0.85%) |
May 13, 2014 | 49.12 | 49.28 | 48.98 | 49.14 | 7,690,467 | +0.08(+0.17%) |
May 12, 2014 | 48.91 | 49.23 | 48.90 | 49.05 | 9,418,270 | +0.21(+0.42%) |
May 09, 2014 | 48.70 | 48.86 | 48.23 | 48.85 | 12,726,649 | -0.02(-0.04%) |
May 08, 2014 | 48.41 | 49.15 | 48.34 | 48.87 | 15,750,672 | +0.51(+1.05%) |
May 07, 2014 | 47.97 | 48.43 | 47.37 | 48.36 | 15,868,557 | +0.77(+1.63%) |
May 06, 2014 | 47.89 | 47.97 | 47.55 | 47.58 | 11,218,086 | -0.41(-0.85%) |
May 05, 2014 | 47.21 | 48.17 | 47.04 | 47.99 | 14,873,960 | +0.63(+1.33%) |
May 02, 2014 | 47.67 | 47.99 | 47.27 | 47.37 | 11,770,419 | -0.39(-0.81%) |