Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.24 | 51.31 | 50.85 | 50.91 | 33,961,808 | -0.86(-1.67%) |
Jul 30, 2014 | 51.85 | 51.95 | 51.57 | 51.77 | 14,610,100 | -0.08(-0.15%) |
Jul 29, 2014 | 52.10 | 52.13 | 51.81 | 51.85 | 11,975,047 | -0.11(-0.21%) |
Jul 28, 2014 | 51.95 | 52.03 | 51.66 | 51.95 | 10,550,688 | +0.01(+0.01%) |
Jul 25, 2014 | 52.07 | 52.10 | 51.75 | 51.95 | 11,623,042 | -0.21(-0.41%) |
Jul 24, 2014 | 52.18 | 52.23 | 52.09 | 52.16 | 8,929,082 | +0.12(+0.24%) |
Jul 23, 2014 | 52.14 | 52.14 | 51.99 | 52.04 | 11,338,583 | +0.11(+0.21%) |
Jul 22, 2014 | 51.98 | 52.03 | 51.90 | 51.93 | 16,001,082 | +0.23(+0.44%) |
Jul 21, 2014 | 51.57 | 51.73 | 51.47 | 51.70 | 15,663,747 | -0.19(-0.37%) |
Jul 18, 2014 | 51.62 | 51.98 | 51.59 | 51.89 | 15,193,469 | +0.41(+0.79%) |
Jul 17, 2014 | 51.85 | 52.06 | 51.46 | 51.49 | 19,726,198 | -0.67(-1.28%) |
Jul 16, 2014 | 52.20 | 52.23 | 52.07 | 52.15 | 12,327,395 | +0.32(+0.62%) |
Jul 15, 2014 | 52.01 | 52.05 | 51.61 | 51.83 | 16,274,850 | -0.13(-0.25%) |
Jul 14, 2014 | 52.07 | 52.08 | 51.94 | 51.96 | 11,743,481 | +0.38(+0.74%) |
Jul 11, 2014 | 51.48 | 51.62 | 51.35 | 51.58 | 14,683,980 | +0.03(+0.06%) |
Jul 10, 2014 | 51.19 | 51.56 | 51.16 | 51.55 | 16,881,442 | -0.57(-1.10%) |
Jul 09, 2014 | 51.90 | 52.19 | 51.87 | 52.12 | 19,676,816 | +0.17(+0.32%) |
Jul 08, 2014 | 52.20 | 52.21 | 51.82 | 51.95 | 15,005,957 | -0.55(-1.05%) |
Jul 07, 2014 | 52.51 | 52.59 | 52.43 | 52.51 | 11,162,268 | -0.41(-0.78%) |
Jul 03, 2014 | 52.80 | 52.92 | 52.92 | 52.92 | 10,147,024 | +0.11(+0.20%) |
Jul 02, 2014 | 52.71 | 52.82 | 52.65 | 52.81 | 14,709,226 | +0.08(+0.16%) |
Jul 01, 2014 | 52.54 | 52.81 | 52.51 | 52.73 | 16,849,662 | +0.46(+0.88%) |
Jun 30, 2014 | 52.11 | 52.32 | 52.10 | 52.27 | 21,653,482 | +0.05(+0.09%) |
Jun 27, 2014 | 52.02 | 52.25 | 51.96 | 52.22 | 12,716,011 | +0.03(+0.06%) |
Jun 26, 2014 | 52.08 | 52.20 | 51.73 | 52.19 | 18,760,258 | +0.04(+0.07%) |
Jun 25, 2014 | 51.90 | 52.20 | 51.89 | 52.15 | 22,725,134 | -0.02(-0.03%) |
Jun 24, 2014 | 52.39 | 52.44 | 52.11 | 52.17 | 23,827,648 | -0.33(-0.63%) |
Jun 23, 2014 | 52.40 | 52.52 | 52.26 | 52.50 | 13,163,792 | -0.14(-0.27%) |
Jun 20, 2014 | 52.66 | 52.69 | 52.54 | 52.64 | 21,594,550 | -0.09(-0.17%) |
Jun 19, 2014 | 52.78 | 52.82 | 52.63 | 52.73 | 16,738,564 | +0.28(+0.54%) |
Jun 18, 2014 | 52.06 | 52.46 | 51.89 | 52.45 | 19,508,302 | +0.45(+0.86%) |
Jun 17, 2014 | 51.79 | 52.01 | 51.78 | 52.00 | 12,359,752 | -0.04(-0.07%) |
Jun 16, 2014 | 51.93 | 52.09 | 51.90 | 52.04 | 12,845,120 | +0.01(+0.03%) |
Jun 13, 2014 | 52.02 | 52.12 | 51.90 | 52.02 | 29,771,890 | +0.04(+0.07%) |
Jun 12, 2014 | 52.13 | 52.19 | 51.90 | 51.99 | 14,312,561 | +0.02(+0.03%) |
Jun 11, 2014 | 52.00 | 52.07 | 51.91 | 51.97 | 11,599,538 | -0.26(-0.50%) |
Jun 10, 2014 | 52.12 | 52.23 | 52.04 | 52.23 | 15,169,101 | -0.16(-0.31%) |
Jun 06, 2014 | 52.25 | 52.40 | 52.16 | 52.40 | 15,787,525 | +0.28(+0.54%) |
Jun 05, 2014 | 51.90 | 52.16 | 51.72 | 52.11 | 14,870,454 | +0.36(+0.69%) |
Jun 04, 2014 | 51.66 | 51.81 | 51.60 | 51.75 | 14,542,039 | -0.01(-0.03%) |
Jun 03, 2014 | 51.72 | 51.79 | 51.70 | 51.77 | 12,368,782 | -0.13(-0.24%) |
Jun 02, 2014 | 51.96 | 51.96 | 51.78 | 51.90 | 11,945,057 | +0.10(+0.20%) |
May 30, 2014 | 51.72 | 51.82 | 51.68 | 51.79 | 21,078,806 | +0.01(+0.01%) |
May 29, 2014 | 51.69 | 51.78 | 51.59 | 51.78 | 22,298,466 | +0.31(+0.61%) |
May 28, 2014 | 51.50 | 51.53 | 51.37 | 51.47 | 11,758,193 | -0.17(-0.33%) |
May 27, 2014 | 51.65 | 51.68 | 51.47 | 51.64 | 13,160,264 | +0.37(+0.71%) |
May 23, 2014 | 51.10 | 51.28 | 51.28 | 51.28 | 10,251,113 | +0.10(+0.19%) |
May 22, 2014 | 51.08 | 51.19 | 51.05 | 51.18 | 8,402,066 | +0.10(+0.20%) |
May 21, 2014 | 50.89 | 51.09 | 50.87 | 51.07 | 14,679,610 | +0.40(+0.78%) |
May 20, 2014 | 50.82 | 50.85 | 50.53 | 50.68 | 18,354,230 | -0.32(-0.63%) |
May 19, 2014 | 50.83 | 51.04 | 50.81 | 51.00 | 12,616,453 | -0.10(-0.20%) |
May 16, 2014 | 51.00 | 51.10 | 50.91 | 51.10 | 17,254,256 | +0.11(+0.22%) |
May 15, 2014 | 51.10 | 51.13 | 50.80 | 50.99 | 26,813,860 | -0.22(-0.44%) |
May 14, 2014 | 51.30 | 51.41 | 51.15 | 51.22 | 21,191,108 | -0.10(-0.19%) |
May 13, 2014 | 51.31 | 51.34 | 51.19 | 51.31 | 25,026,058 | +0.07(+0.15%) |
May 12, 2014 | 51.10 | 51.25 | 51.05 | 51.24 | 18,697,160 | +0.34(+0.66%) |
May 09, 2014 | 50.94 | 50.98 | 50.72 | 50.90 | 10,841,969 | -0.07(-0.15%) |
May 08, 2014 | 51.05 | 51.22 | 50.91 | 50.98 | 17,673,688 | +0.01(+0.01%) |
May 07, 2014 | 50.90 | 51.00 | 50.70 | 50.97 | 17,156,724 | +0.06(+0.12%) |
May 06, 2014 | 51.00 | 51.04 | 50.86 | 50.91 | 12,341,904 | -0.09(-0.18%) |
May 05, 2014 | 50.66 | 51.02 | 50.56 | 51.00 | 25,082,106 | -0.04(-0.07%) |
May 02, 2014 | 50.93 | 51.14 | 50.88 | 51.04 | 19,208,738 | -0.08(-0.16%) |