Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.51 | 49.97 | 48.64 | 48.81 | 1,185,064 | -1.25(-2.50%) |
Jul 30, 2014 | 49.64 | 50.16 | 49.56 | 50.06 | 1,492,677 | +0.63(+1.27%) |
Jul 29, 2014 | 50.06 | 50.29 | 49.43 | 49.43 | 1,237,807 | -0.51(-1.02%) |
Jul 28, 2014 | 50.51 | 50.56 | 49.81 | 49.94 | 1,172,539 | -0.48(-0.95%) |
Jul 25, 2014 | 50.68 | 50.72 | 50.18 | 50.42 | 1,225,560 | -0.50(-0.98%) |
Jul 24, 2014 | 51.03 | 51.33 | 50.77 | 50.92 | 1,133,959 | +0.08(+0.16%) |
Jul 23, 2014 | 51.41 | 51.41 | 50.74 | 50.84 | 1,537,347 | -0.48(-0.94%) |
Jul 22, 2014 | 51.82 | 51.82 | 51.17 | 51.32 | 895,388 | -0.34(-0.66%) |
Jul 21, 2014 | 51.67 | 51.97 | 51.29 | 51.66 | 963,907 | -0.49(-0.94%) |
Jul 18, 2014 | 51.53 | 52.19 | 51.44 | 52.15 | 800,851 | +1.05(+2.05%) |
Jul 17, 2014 | 52.21 | 52.45 | 51.03 | 51.10 | 1,462,268 | -1.49(-2.83%) |
Jul 16, 2014 | 52.57 | 52.94 | 52.38 | 52.59 | 1,087,413 | +0.14(+0.27%) |
Jul 15, 2014 | 52.23 | 52.71 | 52.00 | 52.45 | 1,372,088 | -0.01(-0.02%) |
Jul 14, 2014 | 52.63 | 52.73 | 52.29 | 52.46 | 1,056,739 | +0.27(+0.52%) |
Jul 11, 2014 | 52.49 | 52.73 | 51.71 | 52.19 | 2,045,667 | -0.24(-0.46%) |
Jul 10, 2014 | 52.52 | 52.60 | 51.94 | 52.43 | 2,128,323 | -1.01(-1.89%) |
Jul 09, 2014 | 52.30 | 53.70 | 52.22 | 53.44 | 2,567,462 | +1.27(+2.43%) |
Jul 08, 2014 | 52.32 | 52.50 | 51.81 | 52.17 | 1,466,343 | -0.38(-0.72%) |
Jul 07, 2014 | 52.90 | 52.90 | 52.38 | 52.55 | 1,003,943 | -0.40(-0.76%) |
Jul 03, 2014 | 52.70 | 52.95 | 52.95 | 52.95 | 822,300 | +0.35(+0.67%) |
Jul 02, 2014 | 52.05 | 52.74 | 52.05 | 52.60 | 1,194,738 | +0.44(+0.84%) |
Jul 01, 2014 | 52.09 | 52.42 | 51.76 | 52.16 | 1,688,474 | +0.15(+0.29%) |
Jun 30, 2014 | 51.60 | 52.16 | 51.53 | 52.01 | 1,477,306 | +0.13(+0.25%) |
Jun 27, 2014 | 51.29 | 52.33 | 51.21 | 51.88 | 2,331,736 | +0.31(+0.60%) |
Jun 26, 2014 | 50.30 | 51.62 | 50.22 | 51.57 | 2,100,163 | +1.56(+3.12%) |
Jun 25, 2014 | 50.02 | 50.29 | 49.73 | 50.01 | 2,185,457 | -0.06(-0.12%) |
Jun 24, 2014 | 51.00 | 51.42 | 49.89 | 50.07 | 4,010,436 | -1.84(-3.54%) |
Jun 23, 2014 | 51.63 | 52.32 | 50.68 | 51.91 | 4,562,093 | -0.84(-1.59%) |
Jun 20, 2014 | 51.90 | 53.67 | 50.72 | 52.75 | 12,147,800 | +7.47(+16.50%) |
Jun 19, 2014 | 45.25 | 45.32 | 44.76 | 45.28 | 2,456,489 | +0.33(+0.73%) |
Jun 18, 2014 | 44.23 | 45.00 | 44.06 | 44.95 | 1,183,778 | +0.66(+1.49%) |
Jun 17, 2014 | 44.24 | 44.64 | 44.01 | 44.29 | 2,965,096 | -0.01(-0.02%) |
Jun 16, 2014 | 44.23 | 44.51 | 43.89 | 44.30 | 1,709,706 | +0.11(+0.25%) |
Jun 13, 2014 | 43.87 | 44.28 | 43.80 | 44.19 | 1,182,972 | +0.32(+0.73%) |
Jun 12, 2014 | 45.53 | 45.56 | 43.86 | 43.87 | 2,470,185 | -1.85(-4.05%) |
Jun 11, 2014 | 45.98 | 46.08 | 45.63 | 45.72 | 945,538 | -0.39(-0.85%) |
Jun 10, 2014 | 46.21 | 46.39 | 46.00 | 46.11 | 853,634 | -0.32(-0.69%) |
Jun 06, 2014 | 46.09 | 46.57 | 46.09 | 46.43 | 1,579,446 | +0.32(+0.69%) |
Jun 05, 2014 | 46.01 | 46.27 | 45.93 | 46.11 | 1,345,581 | +0.10(+0.22%) |
Jun 04, 2014 | 45.35 | 46.23 | 45.27 | 46.01 | 1,809,949 | +0.50(+1.10%) |
Jun 03, 2014 | 44.14 | 45.67 | 44.09 | 45.51 | 2,101,617 | +1.21(+2.73%) |
Jun 02, 2014 | 44.38 | 44.49 | 43.99 | 44.30 | 1,485,868 | -0.01(-0.02%) |
May 30, 2014 | 44.83 | 45.10 | 44.30 | 44.31 | 1,515,384 | -0.67(-1.49%) |
May 29, 2014 | 45.01 | 45.23 | 44.81 | 44.98 | 957,651 | +0.10(+0.22%) |
May 28, 2014 | 45.01 | 45.25 | 44.84 | 44.88 | 1,051,877 | -0.20(-0.44%) |
May 27, 2014 | 44.87 | 45.44 | 44.87 | 45.08 | 1,171,798 | +0.38(+0.85%) |
May 23, 2014 | 44.67 | 44.70 | 44.70 | 44.70 | 579,600 | -0.02(-0.04%) |
May 22, 2014 | 44.26 | 44.92 | 44.22 | 44.72 | 595,480 | +0.38(+0.86%) |
May 21, 2014 | 44.11 | 44.51 | 43.72 | 44.34 | 968,059 | +0.46(+1.05%) |
May 20, 2014 | 44.37 | 44.37 | 43.73 | 43.88 | 1,291,121 | -0.68(-1.53%) |
May 19, 2014 | 44.29 | 44.84 | 44.28 | 44.56 | 1,079,833 | +0.04(+0.09%) |
May 16, 2014 | 44.19 | 44.77 | 44.19 | 44.52 | 882,937 | +0.33(+0.75%) |
May 15, 2014 | 44.60 | 44.71 | 43.85 | 44.19 | 1,225,158 | -0.61(-1.36%) |
May 14, 2014 | 45.47 | 45.50 | 44.72 | 44.80 | 939,562 | -0.69(-1.52%) |
May 13, 2014 | 45.62 | 45.89 | 45.43 | 45.49 | 1,451,598 | -0.12(-0.26%) |
May 12, 2014 | 45.12 | 45.71 | 45.12 | 45.61 | 815,345 | +0.63(+1.40%) |
May 09, 2014 | 44.64 | 45.04 | 44.39 | 44.98 | 1,115,617 | +0.38(+0.85%) |
May 08, 2014 | 44.06 | 45.10 | 43.99 | 44.60 | 1,910,515 | +0.49(+1.11%) |
May 07, 2014 | 43.80 | 44.34 | 43.60 | 44.11 | 2,787,204 | +0.48(+1.10%) |
May 06, 2014 | 43.64 | 43.82 | 43.00 | 43.63 | 2,916,305 | -0.67(-1.51%) |
May 05, 2014 | 44.54 | 45.02 | 44.24 | 44.30 | 1,180,721 | -0.56(-1.25%) |
May 02, 2014 | 44.50 | 45.05 | 44.50 | 44.86 | 1,127,175 | +0.38(+0.85%) |