Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.87 | 50.53 | 49.27 | 49.49 | 3,282,416 | -1.27(-2.49%) |
Jul 30, 2014 | 50.81 | 51.02 | 50.36 | 50.76 | 2,278,052 | +0.22(+0.44%) |
Jul 29, 2014 | 50.28 | 50.81 | 50.18 | 50.54 | 2,120,917 | +0.24(+0.48%) |
Jul 28, 2014 | 50.30 | 50.51 | 49.63 | 50.30 | 1,757,736 | +0.06(+0.12%) |
Jul 25, 2014 | 50.22 | 50.60 | 49.87 | 50.24 | 2,549,663 | -0.21(-0.41%) |
Jul 24, 2014 | 50.14 | 50.80 | 50.07 | 50.44 | 2,521,204 | +0.32(+0.64%) |
Jul 23, 2014 | 49.90 | 50.27 | 49.38 | 50.12 | 2,741,022 | +0.21(+0.42%) |
Jul 22, 2014 | 49.17 | 50.04 | 49.17 | 49.92 | 1,994,823 | +0.80(+1.62%) |
Jul 21, 2014 | 48.34 | 49.17 | 48.12 | 49.12 | 2,395,711 | +0.62(+1.27%) |
Jul 18, 2014 | 47.83 | 48.83 | 47.59 | 48.50 | 2,055,501 | +0.89(+1.87%) |
Jul 17, 2014 | 47.22 | 47.83 | 47.22 | 47.61 | 1,933,634 | +0.07(+0.15%) |
Jul 16, 2014 | 47.75 | 47.91 | 47.31 | 47.54 | 1,241,417 | -0.17(-0.36%) |
Jul 15, 2014 | 47.74 | 48.02 | 47.53 | 47.71 | 1,208,288 | +0.00(+0.00%) |
Jul 14, 2014 | 47.76 | 47.87 | 47.41 | 47.71 | 1,209,193 | +0.53(+1.12%) |
Jul 11, 2014 | 46.82 | 47.25 | 46.68 | 47.18 | 2,100,930 | +0.24(+0.51%) |
Jul 10, 2014 | 47.26 | 47.40 | 46.90 | 46.94 | 2,026,576 | -0.97(-2.03%) |
Jul 09, 2014 | 47.71 | 47.95 | 47.16 | 47.91 | 4,587,315 | +0.35(+0.75%) |
Jul 08, 2014 | 48.26 | 48.34 | 47.38 | 47.56 | 2,007,269 | -0.73(-1.51%) |
Jul 07, 2014 | 48.36 | 48.38 | 48.00 | 48.29 | 1,376,949 | -0.15(-0.30%) |
Jul 03, 2014 | 47.76 | 48.44 | 48.44 | 48.44 | 1,143,437 | +0.87(+1.83%) |
Jul 02, 2014 | 47.37 | 47.65 | 47.27 | 47.57 | 1,620,867 | +0.05(+0.10%) |
Jul 01, 2014 | 47.51 | 47.73 | 47.36 | 47.52 | 2,059,507 | +0.03(+0.06%) |
Jun 30, 2014 | 47.43 | 47.99 | 47.23 | 47.49 | 2,285,820 | +0.35(+0.75%) |
Jun 27, 2014 | 47.06 | 47.29 | 46.92 | 47.14 | 1,628,269 | -0.05(-0.11%) |
Jun 26, 2014 | 47.21 | 47.29 | 46.76 | 47.19 | 1,173,740 | -0.12(-0.25%) |
Jun 25, 2014 | 47.47 | 47.85 | 47.21 | 47.31 | 1,587,073 | -0.06(-0.13%) |
Jun 24, 2014 | 48.12 | 48.20 | 47.21 | 47.37 | 1,798,052 | -0.95(-1.97%) |
Jun 23, 2014 | 47.96 | 48.38 | 47.79 | 48.32 | 1,174,605 | +0.29(+0.61%) |
Jun 20, 2014 | 48.28 | 48.28 | 47.72 | 48.03 | 2,652,926 | +0.01(+0.03%) |
Jun 19, 2014 | 48.30 | 48.38 | 47.37 | 48.02 | 2,089,825 | -0.37(-0.76%) |
Jun 18, 2014 | 48.24 | 48.52 | 47.81 | 48.38 | 1,931,659 | +0.11(+0.22%) |
Jun 17, 2014 | 47.38 | 48.40 | 47.18 | 48.28 | 2,482,549 | +0.82(+1.72%) |
Jun 16, 2014 | 47.83 | 47.93 | 47.06 | 47.46 | 2,311,829 | -0.37(-0.77%) |
Jun 13, 2014 | 47.52 | 48.04 | 47.41 | 47.83 | 2,261,819 | +0.37(+0.79%) |
Jun 12, 2014 | 47.11 | 47.64 | 46.95 | 47.45 | 2,185,483 | +0.29(+0.61%) |
Jun 11, 2014 | 46.77 | 47.22 | 46.62 | 47.16 | 2,304,248 | +0.29(+0.61%) |
Jun 10, 2014 | 46.84 | 46.94 | 46.45 | 46.88 | 1,957,870 | +0.14(+0.30%) |
Jun 06, 2014 | 46.39 | 46.84 | 46.39 | 46.74 | 1,622,443 | +0.52(+1.13%) |
Jun 05, 2014 | 46.91 | 46.97 | 45.98 | 46.21 | 2,497,871 | -0.50(-1.07%) |
Jun 04, 2014 | 46.98 | 47.18 | 46.49 | 46.71 | 2,437,617 | -0.49(-1.03%) |
Jun 03, 2014 | 47.60 | 47.87 | 47.04 | 47.20 | 2,299,364 | -0.64(-1.33%) |
Jun 02, 2014 | 47.91 | 47.91 | 47.21 | 47.84 | 2,841,273 | -0.03(-0.07%) |
May 30, 2014 | 48.14 | 48.18 | 47.75 | 47.87 | 2,513,379 | -0.31(-0.63%) |
May 29, 2014 | 47.88 | 48.19 | 47.57 | 48.18 | 1,486,249 | +0.35(+0.74%) |
May 28, 2014 | 47.56 | 48.00 | 47.42 | 47.82 | 1,657,113 | +0.17(+0.36%) |
May 27, 2014 | 47.47 | 47.89 | 47.27 | 47.65 | 2,335,850 | +0.45(+0.94%) |
May 23, 2014 | 47.40 | 47.20 | 47.20 | 47.20 | 1,563,941 | -0.12(-0.25%) |
May 22, 2014 | 46.43 | 47.45 | 46.37 | 47.32 | 1,303,516 | +0.77(+1.66%) |
May 21, 2014 | 45.88 | 46.61 | 45.65 | 46.55 | 1,481,029 | +1.00(+2.19%) |
May 20, 2014 | 46.76 | 46.79 | 45.14 | 45.56 | 2,541,360 | -1.22(-2.60%) |
May 19, 2014 | 45.64 | 46.82 | 45.48 | 46.77 | 1,794,726 | +1.11(+2.43%) |
May 16, 2014 | 46.22 | 46.22 | 45.34 | 45.66 | 1,584,493 | -0.53(-1.15%) |
May 15, 2014 | 46.41 | 46.50 | 46.02 | 46.19 | 2,164,692 | -0.22(-0.47%) |
May 14, 2014 | 46.93 | 47.01 | 46.39 | 46.41 | 1,682,407 | -0.52(-1.10%) |
May 13, 2014 | 47.10 | 47.21 | 46.81 | 46.93 | 1,222,377 | -0.21(-0.45%) |
May 12, 2014 | 46.47 | 47.21 | 46.09 | 47.15 | 1,939,937 | +0.88(+1.90%) |
May 09, 2014 | 46.03 | 46.49 | 45.88 | 46.27 | 2,116,480 | +0.28(+0.61%) |
May 08, 2014 | 46.55 | 46.94 | 45.90 | 45.99 | 2,695,689 | -0.79(-1.69%) |
May 07, 2014 | 45.77 | 46.82 | 45.48 | 46.78 | 2,419,454 | +1.20(+2.64%) |
May 06, 2014 | 46.14 | 46.31 | 45.54 | 45.58 | 2,255,970 | -0.79(-1.71%) |
May 05, 2014 | 46.00 | 46.48 | 45.52 | 46.37 | 1,811,594 | +0.12(+0.25%) |
May 02, 2014 | 46.99 | 47.20 | 46.22 | 46.25 | 2,500,825 | -0.74(-1.57%) |