Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.92 | 54.72 | 53.66 | 54.05 | 1,614,007 | -0.28(-0.52%) |
Jul 30, 2014 | 54.02 | 54.48 | 53.71 | 54.33 | 1,462,156 | +0.54(+1.00%) |
Jul 29, 2014 | 54.24 | 54.53 | 53.78 | 53.79 | 1,711,484 | -0.18(-0.33%) |
Jul 28, 2014 | 55.36 | 55.37 | 53.92 | 53.97 | 2,107,964 | -1.62(-2.91%) |
Jul 25, 2014 | 52.50 | 56.33 | 51.76 | 55.59 | 6,441,145 | +5.76(+11.56%) |
Jul 24, 2014 | 48.86 | 49.97 | 48.62 | 49.83 | 2,273,452 | +1.24(+2.55%) |
Jul 23, 2014 | 49.61 | 49.77 | 48.56 | 48.59 | 1,497,261 | -0.99(-2.00%) |
Jul 22, 2014 | 49.43 | 49.99 | 49.31 | 49.58 | 1,053,618 | +0.43(+0.87%) |
Jul 21, 2014 | 49.64 | 49.64 | 48.82 | 49.15 | 573,103 | -0.27(-0.55%) |
Jul 18, 2014 | 49.09 | 49.62 | 48.95 | 49.42 | 563,885 | +0.51(+1.04%) |
Jul 17, 2014 | 49.36 | 49.79 | 48.76 | 48.91 | 1,113,359 | -0.69(-1.39%) |
Jul 16, 2014 | 50.01 | 50.17 | 49.53 | 49.60 | 750,479 | -0.27(-0.54%) |
Jul 15, 2014 | 50.15 | 50.51 | 49.84 | 49.87 | 761,277 | -0.19(-0.38%) |
Jul 14, 2014 | 49.63 | 50.42 | 49.63 | 50.06 | 1,001,310 | +0.80(+1.62%) |
Jul 11, 2014 | 49.34 | 49.59 | 49.14 | 49.26 | 947,050 | -0.14(-0.28%) |
Jul 10, 2014 | 48.95 | 49.79 | 48.90 | 49.40 | 967,961 | -0.11(-0.22%) |
Jul 09, 2014 | 49.40 | 49.75 | 49.27 | 49.51 | 887,511 | +0.13(+0.26%) |
Jul 08, 2014 | 49.41 | 49.60 | 48.91 | 49.38 | 1,505,366 | -0.23(-0.46%) |
Jul 07, 2014 | 50.31 | 50.31 | 49.54 | 49.61 | 731,531 | -0.59(-1.18%) |
Jul 03, 2014 | 49.49 | 50.20 | 50.20 | 50.20 | 495,200 | +0.74(+1.50%) |
Jul 02, 2014 | 48.66 | 49.53 | 48.50 | 49.46 | 839,142 | +0.79(+1.62%) |
Jul 01, 2014 | 48.80 | 49.08 | 48.57 | 48.67 | 1,107,206 | -0.14(-0.29%) |
Jun 30, 2014 | 48.59 | 49.19 | 48.37 | 48.81 | 1,312,775 | +0.05(+0.10%) |
Jun 27, 2014 | 49.65 | 49.87 | 48.35 | 48.76 | 2,880,850 | -1.97(-3.88%) |
Jun 26, 2014 | 50.93 | 51.12 | 50.43 | 50.73 | 564,509 | -0.19(-0.37%) |
Jun 25, 2014 | 50.81 | 51.08 | 50.51 | 50.92 | 629,693 | -0.17(-0.33%) |
Jun 24, 2014 | 51.78 | 51.94 | 51.01 | 51.09 | 850,419 | -0.15(-0.29%) |
Jun 23, 2014 | 50.87 | 51.26 | 50.62 | 51.24 | 765,880 | +0.46(+0.91%) |
Jun 20, 2014 | 51.41 | 51.45 | 50.65 | 50.78 | 3,925,314 | -0.70(-1.36%) |
Jun 19, 2014 | 51.74 | 51.93 | 51.29 | 51.48 | 907,905 | -0.13(-0.25%) |
Jun 18, 2014 | 51.52 | 51.63 | 51.05 | 51.61 | 1,031,611 | +0.23(+0.45%) |
Jun 17, 2014 | 51.11 | 51.50 | 51.00 | 51.38 | 697,050 | +0.28(+0.55%) |
Jun 16, 2014 | 50.69 | 51.15 | 50.45 | 51.10 | 772,202 | +0.29(+0.57%) |
Jun 13, 2014 | 50.94 | 51.35 | 50.67 | 50.81 | 619,654 | +0.12(+0.23%) |
Jun 12, 2014 | 51.16 | 51.32 | 50.62 | 50.70 | 1,075,487 | -0.62(-1.22%) |
Jun 11, 2014 | 50.94 | 51.43 | 50.73 | 51.32 | 797,566 | +0.21(+0.41%) |
Jun 10, 2014 | 51.07 | 51.30 | 50.81 | 51.11 | 751,752 | +0.06(+0.12%) |
Jun 06, 2014 | 50.92 | 51.29 | 50.79 | 51.05 | 726,050 | +0.37(+0.73%) |
Jun 05, 2014 | 50.27 | 50.81 | 50.04 | 50.68 | 756,522 | +0.56(+1.12%) |
Jun 04, 2014 | 50.08 | 50.30 | 49.85 | 50.12 | 848,167 | -0.21(-0.42%) |
Jun 03, 2014 | 49.73 | 50.53 | 49.73 | 50.33 | 1,317,664 | +0.36(+0.72%) |
Jun 02, 2014 | 50.07 | 50.08 | 49.64 | 49.97 | 927,843 | -0.11(-0.22%) |
May 30, 2014 | 50.21 | 50.43 | 49.79 | 50.08 | 979,017 | -0.26(-0.52%) |
May 29, 2014 | 50.24 | 50.59 | 50.01 | 50.34 | 1,312,051 | +0.33(+0.66%) |
May 28, 2014 | 49.92 | 50.22 | 49.64 | 50.01 | 922,497 | +0.09(+0.18%) |
May 27, 2014 | 50.00 | 50.06 | 49.27 | 49.92 | 1,645,626 | +0.00(+0.00%) |
May 23, 2014 | 49.26 | 49.92 | 49.92 | 49.92 | 883,300 | +0.42(+0.85%) |
May 22, 2014 | 49.19 | 49.71 | 49.18 | 49.50 | 421,195 | +0.31(+0.63%) |
May 21, 2014 | 48.76 | 49.32 | 48.60 | 49.19 | 952,628 | +0.61(+1.26%) |
May 20, 2014 | 48.96 | 49.10 | 48.41 | 48.58 | 895,157 | -0.31(-0.63%) |
May 19, 2014 | 48.30 | 48.90 | 48.10 | 48.89 | 804,408 | +0.63(+1.31%) |
May 16, 2014 | 48.37 | 48.58 | 47.84 | 48.26 | 1,833,955 | -0.17(-0.35%) |
May 15, 2014 | 48.86 | 48.86 | 47.77 | 48.43 | 1,317,494 | -0.43(-0.88%) |
May 14, 2014 | 49.08 | 49.23 | 48.73 | 48.86 | 1,356,088 | -0.27(-0.55%) |
May 13, 2014 | 48.83 | 49.59 | 48.73 | 49.13 | 1,697,665 | +0.26(+0.53%) |
May 12, 2014 | 48.06 | 49.16 | 48.00 | 48.87 | 1,017,057 | +0.94(+1.96%) |
May 09, 2014 | 47.78 | 48.06 | 47.26 | 47.93 | 1,030,720 | +0.23(+0.48%) |
May 08, 2014 | 47.53 | 48.43 | 47.26 | 47.70 | 1,126,742 | +0.15(+0.32%) |
May 07, 2014 | 47.66 | 48.85 | 46.54 | 47.55 | 1,414,071 | +0.03(+0.06%) |
May 06, 2014 | 47.77 | 48.10 | 47.50 | 47.52 | 1,343,257 | -0.51(-1.06%) |
May 05, 2014 | 48.10 | 48.38 | 47.67 | 48.03 | 1,681,510 | -0.39(-0.81%) |
May 02, 2014 | 47.55 | 48.55 | 46.95 | 48.42 | 2,169,851 | +0.82(+1.71%) |