Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.30 | 47.74 | 46.83 | 47.43 | 468,878 | -0.16(-0.34%) |
Jul 30, 2014 | 48.33 | 48.58 | 47.44 | 47.59 | 623,026 | -0.49(-1.03%) |
Jul 29, 2014 | 47.93 | 48.62 | 47.76 | 48.08 | 299,993 | +0.12(+0.26%) |
Jul 28, 2014 | 48.45 | 48.62 | 47.90 | 47.96 | 217,319 | -0.49(-1.02%) |
Jul 25, 2014 | 49.28 | 49.58 | 48.42 | 48.46 | 214,906 | -1.21(-2.43%) |
Jul 24, 2014 | 48.60 | 49.82 | 48.25 | 49.66 | 419,154 | +1.31(+2.71%) |
Jul 23, 2014 | 49.32 | 49.61 | 48.04 | 48.35 | 310,343 | -0.97(-1.97%) |
Jul 22, 2014 | 49.48 | 49.75 | 48.77 | 49.32 | 299,384 | -0.08(-0.15%) |
Jul 21, 2014 | 49.36 | 49.49 | 48.76 | 49.40 | 234,983 | -0.07(-0.13%) |
Jul 18, 2014 | 48.87 | 49.69 | 48.69 | 49.46 | 274,592 | +0.46(+0.93%) |
Jul 17, 2014 | 49.47 | 49.56 | 48.93 | 49.01 | 242,365 | -0.61(-1.23%) |
Jul 16, 2014 | 50.51 | 50.51 | 48.98 | 49.61 | 360,282 | -0.69(-1.38%) |
Jul 15, 2014 | 50.37 | 50.74 | 49.98 | 50.31 | 238,826 | +0.00(+0.00%) |
Jul 14, 2014 | 51.00 | 51.00 | 50.04 | 50.31 | 187,382 | -0.28(-0.54%) |
Jul 11, 2014 | 51.40 | 51.58 | 50.56 | 50.58 | 174,857 | -0.97(-1.88%) |
Jul 10, 2014 | 51.65 | 52.07 | 51.08 | 51.55 | 198,396 | -0.82(-1.56%) |
Jul 09, 2014 | 52.06 | 52.71 | 52.06 | 52.37 | 188,192 | +0.29(+0.57%) |
Jul 08, 2014 | 52.31 | 52.55 | 51.80 | 52.08 | 222,414 | -0.29(-0.54%) |
Jul 07, 2014 | 52.51 | 52.96 | 52.21 | 52.36 | 170,449 | -0.31(-0.60%) |
Jul 03, 2014 | 52.31 | 52.67 | 52.67 | 52.67 | 146,902 | +0.47(+0.89%) |
Jul 02, 2014 | 52.21 | 52.67 | 52.02 | 52.21 | 193,390 | -0.10(-0.20%) |
Jul 01, 2014 | 51.53 | 52.67 | 51.52 | 52.31 | 188,779 | +0.84(+1.62%) |
Jun 30, 2014 | 51.70 | 52.14 | 51.35 | 51.48 | 271,298 | -0.45(-0.86%) |
Jun 27, 2014 | 51.32 | 52.36 | 51.32 | 51.92 | 320,504 | +0.21(+0.40%) |
Jun 26, 2014 | 52.49 | 52.62 | 51.65 | 51.71 | 273,837 | -0.60(-1.14%) |
Jun 25, 2014 | 51.72 | 52.61 | 51.67 | 52.31 | 277,404 | +0.94(+1.83%) |
Jun 24, 2014 | 51.37 | 52.03 | 51.32 | 51.37 | 181,293 | +0.04(+0.07%) |
Jun 23, 2014 | 51.17 | 51.37 | 50.81 | 51.33 | 142,324 | +0.20(+0.39%) |
Jun 20, 2014 | 51.61 | 51.76 | 50.95 | 51.14 | 434,265 | -0.34(-0.66%) |
Jun 19, 2014 | 51.81 | 52.13 | 51.17 | 51.48 | 239,487 | -0.29(-0.57%) |
Jun 18, 2014 | 51.06 | 51.92 | 50.84 | 51.77 | 190,068 | +0.68(+1.34%) |
Jun 17, 2014 | 50.84 | 51.29 | 50.51 | 51.09 | 253,399 | +0.25(+0.49%) |
Jun 16, 2014 | 50.64 | 51.21 | 50.64 | 50.84 | 186,909 | +0.08(+0.15%) |
Jun 13, 2014 | 50.98 | 51.02 | 50.40 | 50.76 | 289,207 | -0.03(-0.06%) |
Jun 12, 2014 | 51.00 | 51.16 | 50.36 | 50.79 | 212,953 | -0.30(-0.60%) |
Jun 11, 2014 | 50.83 | 51.14 | 50.16 | 51.10 | 182,355 | +0.17(+0.34%) |
Jun 10, 2014 | 51.18 | 51.21 | 50.76 | 50.93 | 204,879 | -0.42(-0.81%) |
Jun 06, 2014 | 51.26 | 51.83 | 51.10 | 51.34 | 148,598 | +0.33(+0.65%) |
Jun 05, 2014 | 50.31 | 51.79 | 50.12 | 51.01 | 432,088 | +0.71(+1.42%) |
Jun 04, 2014 | 50.08 | 50.67 | 49.54 | 50.30 | 246,503 | +0.09(+0.19%) |
Jun 03, 2014 | 50.41 | 50.52 | 49.93 | 50.20 | 257,947 | -0.30(-0.60%) |
Jun 02, 2014 | 49.98 | 50.88 | 49.43 | 50.51 | 436,224 | +0.53(+1.06%) |
May 30, 2014 | 48.64 | 50.14 | 48.54 | 49.98 | 621,810 | +1.44(+2.96%) |
May 29, 2014 | 47.97 | 48.61 | 47.67 | 48.54 | 530,544 | +0.45(+0.93%) |
May 28, 2014 | 48.19 | 49.00 | 47.55 | 48.09 | 513,489 | -0.30(-0.63%) |
May 27, 2014 | 50.40 | 51.17 | 48.19 | 48.40 | 987,985 | -2.01(-3.98%) |
May 23, 2014 | 54.68 | 50.40 | 50.40 | 50.40 | 1,531,844 | -3.67(-6.78%) |
May 22, 2014 | 53.80 | 54.17 | 53.38 | 54.07 | 405,864 | +0.34(+0.64%) |
May 21, 2014 | 53.94 | 54.77 | 53.43 | 53.73 | 379,225 | -0.01(-0.02%) |
May 20, 2014 | 53.82 | 54.03 | 52.92 | 53.74 | 739,918 | -0.87(-1.60%) |
May 19, 2014 | 52.36 | 54.66 | 52.24 | 54.61 | 350,924 | +2.12(+4.04%) |
May 16, 2014 | 51.33 | 52.56 | 51.33 | 52.49 | 275,359 | +1.01(+1.96%) |
May 15, 2014 | 52.09 | 52.09 | 50.85 | 51.49 | 339,347 | -0.87(-1.67%) |
May 14, 2014 | 52.81 | 52.81 | 52.06 | 52.36 | 350,243 | -0.38(-0.72%) |
May 13, 2014 | 53.05 | 53.50 | 52.27 | 52.74 | 401,094 | -0.26(-0.48%) |
May 12, 2014 | 52.22 | 54.13 | 52.02 | 53.00 | 541,655 | +0.86(+1.64%) |
May 09, 2014 | 51.70 | 52.72 | 51.44 | 52.14 | 506,695 | +0.23(+0.44%) |
May 08, 2014 | 51.29 | 52.94 | 51.02 | 51.91 | 309,070 | +0.54(+1.05%) |
May 07, 2014 | 51.31 | 52.33 | 50.58 | 51.37 | 272,524 | +0.10(+0.20%) |
May 06, 2014 | 51.38 | 52.01 | 50.88 | 51.27 | 354,377 | -0.25(-0.48%) |
May 05, 2014 | 51.57 | 52.48 | 50.17 | 51.52 | 390,374 | +0.59(+1.16%) |
May 02, 2014 | 51.10 | 51.87 | 50.77 | 50.93 | 184,343 | -0.13(-0.26%) |