Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.14 | 49.51 | 47.71 | 47.87 | 2,245,941 | -1.32(-2.69%) |
Jul 30, 2014 | 49.94 | 50.18 | 49.09 | 49.19 | 2,280,061 | -0.75(-1.50%) |
Jul 29, 2014 | 50.33 | 50.46 | 49.93 | 49.94 | 1,192,769 | -0.29(-0.58%) |
Jul 28, 2014 | 50.23 | 50.57 | 49.91 | 50.23 | 3,214,076 | +0.12(+0.23%) |
Jul 25, 2014 | 50.19 | 50.59 | 50.07 | 50.11 | 883,347 | -0.15(-0.29%) |
Jul 24, 2014 | 50.64 | 50.64 | 50.22 | 50.26 | 1,104,301 | -0.23(-0.47%) |
Jul 23, 2014 | 50.49 | 50.60 | 50.33 | 50.49 | 732,588 | +0.00(+0.00%) |
Jul 22, 2014 | 50.60 | 50.71 | 50.32 | 50.49 | 818,502 | +0.19(+0.38%) |
Jul 21, 2014 | 50.70 | 50.96 | 50.28 | 50.30 | 691,112 | -0.44(-0.87%) |
Jul 18, 2014 | 50.25 | 50.81 | 49.98 | 50.74 | 975,796 | +0.54(+1.08%) |
Jul 17, 2014 | 50.55 | 50.85 | 50.18 | 50.20 | 1,406,677 | -0.62(-1.21%) |
Jul 16, 2014 | 51.09 | 51.10 | 50.58 | 50.82 | 1,233,048 | +0.10(+0.19%) |
Jul 15, 2014 | 51.54 | 51.79 | 50.53 | 50.72 | 2,729,597 | +0.21(+0.41%) |
Jul 14, 2014 | 50.30 | 50.67 | 50.26 | 50.52 | 1,097,932 | -0.32(-0.62%) |
Jul 11, 2014 | 50.82 | 50.92 | 50.64 | 50.83 | 868,462 | +0.09(+0.17%) |
Jul 10, 2014 | 50.85 | 51.14 | 50.42 | 50.74 | 1,994,582 | -0.68(-1.33%) |
Jul 09, 2014 | 51.54 | 51.62 | 51.18 | 51.43 | 1,125,731 | +0.17(+0.33%) |
Jul 08, 2014 | 51.93 | 51.93 | 51.18 | 51.26 | 1,425,956 | -0.68(-1.30%) |
Jul 07, 2014 | 52.21 | 52.29 | 51.74 | 51.93 | 816,406 | -0.46(-0.87%) |
Jul 03, 2014 | 51.97 | 52.39 | 52.39 | 52.39 | 609,185 | +0.60(+1.16%) |
Jul 02, 2014 | 51.98 | 52.26 | 51.66 | 51.79 | 1,379,387 | -0.32(-0.62%) |
Jul 01, 2014 | 52.27 | 52.41 | 51.95 | 52.11 | 1,563,406 | -0.14(-0.27%) |
Jun 30, 2014 | 51.94 | 52.42 | 51.69 | 52.25 | 2,343,988 | +0.27(+0.52%) |
Jun 27, 2014 | 51.96 | 52.03 | 51.62 | 51.98 | 1,731,940 | -0.13(-0.25%) |
Jun 26, 2014 | 51.61 | 52.12 | 51.01 | 52.11 | 2,725,076 | +0.39(+0.75%) |
Jun 25, 2014 | 51.98 | 52.26 | 51.48 | 51.72 | 1,661,351 | -0.23(-0.45%) |
Jun 24, 2014 | 51.99 | 52.42 | 51.47 | 51.95 | 2,399,178 | -0.12(-0.22%) |
Jun 23, 2014 | 53.77 | 53.77 | 51.96 | 52.07 | 4,630,042 | -2.67(-4.88%) |
Jun 20, 2014 | 54.77 | 55.02 | 54.53 | 54.74 | 4,884,299 | -0.10(-0.17%) |
Jun 19, 2014 | 55.07 | 55.40 | 54.83 | 54.84 | 2,075,361 | -0.09(-0.16%) |
Jun 18, 2014 | 55.66 | 55.73 | 54.75 | 54.93 | 2,543,204 | -0.59(-1.06%) |
Jun 17, 2014 | 56.09 | 56.11 | 55.47 | 55.51 | 1,750,527 | -0.56(-0.99%) |
Jun 16, 2014 | 56.48 | 56.69 | 55.98 | 56.07 | 657,226 | -0.51(-0.89%) |
Jun 13, 2014 | 56.39 | 56.59 | 56.28 | 56.58 | 638,429 | +0.21(+0.38%) |
Jun 12, 2014 | 57.03 | 57.12 | 56.31 | 56.36 | 566,875 | -0.75(-1.32%) |
Jun 11, 2014 | 56.96 | 57.48 | 56.58 | 57.12 | 639,710 | -0.18(-0.32%) |
Jun 10, 2014 | 56.93 | 57.33 | 56.32 | 57.30 | 705,221 | -0.15(-0.27%) |
Jun 06, 2014 | 57.26 | 57.46 | 56.94 | 57.45 | 532,560 | +0.15(+0.26%) |
Jun 05, 2014 | 56.54 | 57.48 | 56.22 | 57.31 | 1,244,036 | +0.84(+1.49%) |
Jun 04, 2014 | 55.87 | 56.55 | 55.60 | 56.47 | 740,347 | +0.57(+1.02%) |
Jun 03, 2014 | 56.03 | 56.33 | 55.81 | 55.89 | 1,202,232 | -0.37(-0.66%) |
Jun 02, 2014 | 56.12 | 56.40 | 55.84 | 56.27 | 990,282 | +0.20(+0.35%) |
May 30, 2014 | 56.32 | 56.38 | 55.97 | 56.07 | 950,599 | -0.31(-0.56%) |
May 29, 2014 | 56.22 | 56.39 | 55.61 | 56.39 | 661,198 | +0.37(+0.65%) |
May 28, 2014 | 55.85 | 56.29 | 55.70 | 56.02 | 1,058,660 | +0.17(+0.30%) |
May 27, 2014 | 55.75 | 56.11 | 55.64 | 55.85 | 1,272,775 | +0.38(+0.69%) |
May 23, 2014 | 55.15 | 55.47 | 55.47 | 55.47 | 1,918,970 | +0.07(+0.13%) |
May 22, 2014 | 54.42 | 55.45 | 54.14 | 55.40 | 1,401,187 | +0.86(+1.58%) |
May 21, 2014 | 54.10 | 54.60 | 54.00 | 54.53 | 1,353,303 | +0.62(+1.15%) |
May 20, 2014 | 53.55 | 54.01 | 53.39 | 53.91 | 1,786,121 | +0.21(+0.38%) |
May 19, 2014 | 52.83 | 54.06 | 52.75 | 53.70 | 1,060,070 | +0.66(+1.24%) |
May 16, 2014 | 52.73 | 53.08 | 51.94 | 53.05 | 1,564,920 | +0.10(+0.19%) |
May 15, 2014 | 53.39 | 53.45 | 52.33 | 52.94 | 1,416,332 | -0.60(-1.12%) |
May 14, 2014 | 53.38 | 53.78 | 52.88 | 53.54 | 1,036,328 | +0.19(+0.36%) |
May 13, 2014 | 53.88 | 54.09 | 53.30 | 53.35 | 1,048,314 | -0.48(-0.90%) |
May 12, 2014 | 53.62 | 54.31 | 53.58 | 53.84 | 981,969 | +0.42(+0.80%) |
May 09, 2014 | 53.43 | 53.80 | 53.15 | 53.41 | 1,245,183 | -0.07(-0.14%) |
May 08, 2014 | 53.61 | 54.53 | 53.42 | 53.49 | 2,001,335 | -0.19(-0.35%) |
May 07, 2014 | 55.78 | 55.99 | 53.11 | 53.68 | 4,760,219 | -1.98(-3.57%) |
May 06, 2014 | 55.87 | 56.09 | 55.35 | 55.66 | 1,059,722 | -0.10(-0.17%) |
May 05, 2014 | 55.53 | 55.92 | 55.26 | 55.76 | 1,306,535 | -0.03(-0.05%) |
May 02, 2014 | 56.14 | 56.52 | 55.74 | 55.78 | 953,641 | -0.40(-0.72%) |