Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.64 | 46.82 | 45.50 | 45.58 | 1,955,724 | -1.39(-2.97%) |
Jul 30, 2014 | 47.61 | 47.73 | 46.71 | 46.97 | 1,695,748 | -0.52(-1.10%) |
Jul 29, 2014 | 48.09 | 48.25 | 47.48 | 47.50 | 1,164,469 | -0.66(-1.36%) |
Jul 28, 2014 | 48.23 | 48.33 | 47.64 | 48.15 | 658,341 | -0.10(-0.21%) |
Jul 25, 2014 | 48.38 | 48.45 | 47.96 | 48.26 | 517,795 | -0.22(-0.44%) |
Jul 24, 2014 | 48.64 | 48.80 | 48.31 | 48.47 | 548,436 | -0.09(-0.19%) |
Jul 23, 2014 | 48.91 | 48.91 | 48.50 | 48.57 | 435,734 | -0.26(-0.54%) |
Jul 22, 2014 | 48.90 | 49.05 | 48.73 | 48.83 | 732,207 | +0.19(+0.39%) |
Jul 21, 2014 | 48.57 | 48.86 | 48.41 | 48.64 | 514,156 | -0.16(-0.33%) |
Jul 18, 2014 | 48.46 | 48.82 | 48.38 | 48.80 | 725,282 | +0.43(+0.89%) |
Jul 17, 2014 | 49.19 | 49.29 | 48.31 | 48.37 | 937,602 | -1.10(-2.23%) |
Jul 16, 2014 | 49.61 | 49.76 | 49.30 | 49.47 | 669,628 | -0.01(-0.02%) |
Jul 15, 2014 | 49.30 | 49.60 | 49.19 | 49.48 | 1,243,838 | +0.29(+0.59%) |
Jul 14, 2014 | 49.28 | 49.43 | 49.04 | 49.19 | 722,489 | +0.29(+0.59%) |
Jul 11, 2014 | 48.89 | 49.08 | 48.51 | 48.90 | 840,126 | +0.07(+0.13%) |
Jul 10, 2014 | 48.82 | 48.99 | 48.62 | 48.84 | 649,471 | -0.33(-0.67%) |
Jul 09, 2014 | 49.34 | 49.54 | 49.00 | 49.17 | 746,879 | -0.09(-0.19%) |
Jul 08, 2014 | 49.30 | 49.38 | 48.96 | 49.26 | 665,244 | -0.13(-0.27%) |
Jul 07, 2014 | 49.65 | 49.67 | 49.32 | 49.39 | 636,003 | -0.36(-0.72%) |
Jul 03, 2014 | 49.45 | 49.75 | 49.75 | 49.75 | 438,082 | +0.54(+1.10%) |
Jul 02, 2014 | 49.26 | 49.40 | 48.93 | 49.20 | 1,078,488 | -0.22(-0.44%) |
Jul 01, 2014 | 49.16 | 49.53 | 48.89 | 49.42 | 2,889,629 | +0.48(+0.98%) |
Jun 30, 2014 | 49.41 | 49.59 | 48.90 | 48.94 | 2,144,749 | -0.60(-1.21%) |
Jun 27, 2014 | 49.37 | 49.82 | 49.24 | 49.54 | 818,244 | +0.09(+0.19%) |
Jun 26, 2014 | 49.84 | 49.93 | 49.16 | 49.45 | 813,767 | -0.42(-0.84%) |
Jun 25, 2014 | 49.59 | 50.04 | 49.58 | 49.87 | 520,577 | +0.04(+0.08%) |
Jun 24, 2014 | 50.26 | 50.76 | 49.80 | 49.83 | 721,855 | -0.46(-0.91%) |
Jun 23, 2014 | 50.62 | 50.78 | 50.27 | 50.29 | 369,275 | -0.34(-0.67%) |
Jun 20, 2014 | 50.51 | 50.69 | 50.08 | 50.63 | 1,329,987 | +0.51(+1.03%) |
Jun 19, 2014 | 50.10 | 50.17 | 49.62 | 50.11 | 665,641 | +0.07(+0.15%) |
Jun 18, 2014 | 49.89 | 50.08 | 49.46 | 50.04 | 798,704 | +0.17(+0.34%) |
Jun 17, 2014 | 49.44 | 49.92 | 49.40 | 49.87 | 547,482 | +0.22(+0.45%) |
Jun 16, 2014 | 49.71 | 49.95 | 49.46 | 49.64 | 658,826 | -0.22(-0.45%) |
Jun 13, 2014 | 49.87 | 50.04 | 49.59 | 49.87 | 500,768 | +0.02(+0.04%) |
Jun 12, 2014 | 50.22 | 50.42 | 49.69 | 49.85 | 489,736 | -0.43(-0.86%) |
Jun 11, 2014 | 50.25 | 50.48 | 50.19 | 50.28 | 606,237 | -0.27(-0.54%) |
Jun 10, 2014 | 50.49 | 50.72 | 50.33 | 50.55 | 628,730 | +0.27(+0.54%) |
Jun 06, 2014 | 49.92 | 50.28 | 49.81 | 50.28 | 606,567 | +0.50(+1.00%) |
Jun 05, 2014 | 49.46 | 49.92 | 49.18 | 49.78 | 745,514 | +0.39(+0.79%) |
Jun 04, 2014 | 49.33 | 49.51 | 49.18 | 49.39 | 767,975 | -0.10(-0.21%) |
Jun 03, 2014 | 49.44 | 49.64 | 49.30 | 49.49 | 831,416 | +0.02(+0.04%) |
Jun 02, 2014 | 49.59 | 49.69 | 49.16 | 49.48 | 815,357 | -0.13(-0.26%) |
May 30, 2014 | 49.84 | 49.84 | 49.30 | 49.61 | 604,397 | +0.02(+0.04%) |
May 29, 2014 | 49.40 | 49.61 | 49.11 | 49.59 | 544,600 | +0.21(+0.42%) |
May 28, 2014 | 49.44 | 49.74 | 49.33 | 49.38 | 812,333 | +0.07(+0.15%) |
May 27, 2014 | 49.46 | 49.47 | 49.15 | 49.31 | 531,871 | +0.25(+0.51%) |
May 23, 2014 | 49.07 | 49.05 | 49.05 | 49.05 | 842,536 | -0.04(-0.08%) |
May 22, 2014 | 48.74 | 49.20 | 48.74 | 49.09 | 279,716 | +0.36(+0.73%) |
May 21, 2014 | 48.45 | 48.80 | 48.34 | 48.74 | 437,567 | +0.49(+1.01%) |
May 20, 2014 | 49.19 | 49.29 | 48.04 | 48.25 | 854,027 | -0.95(-1.94%) |
May 19, 2014 | 49.13 | 49.40 | 49.01 | 49.20 | 734,162 | -0.07(-0.15%) |
May 16, 2014 | 48.88 | 49.37 | 48.70 | 49.28 | 962,023 | +0.38(+0.78%) |
May 15, 2014 | 49.15 | 49.31 | 48.29 | 48.90 | 681,012 | -0.44(-0.89%) |
May 14, 2014 | 49.65 | 49.94 | 49.21 | 49.34 | 693,548 | -0.52(-1.05%) |
May 13, 2014 | 50.22 | 50.38 | 49.84 | 49.86 | 487,258 | -0.24(-0.49%) |
May 12, 2014 | 49.65 | 50.13 | 49.61 | 50.10 | 860,863 | +0.60(+1.21%) |
May 09, 2014 | 49.65 | 49.72 | 49.24 | 49.50 | 791,580 | -0.15(-0.30%) |
May 08, 2014 | 49.48 | 50.20 | 49.46 | 49.65 | 1,037,616 | +0.10(+0.21%) |
May 07, 2014 | 49.12 | 49.62 | 48.81 | 49.55 | 1,197,106 | +0.48(+0.97%) |
May 06, 2014 | 49.56 | 50.03 | 48.84 | 49.07 | 1,208,684 | -0.41(-0.83%) |
May 05, 2014 | 49.00 | 49.55 | 48.67 | 49.48 | 1,037,622 | +0.23(+0.47%) |
May 02, 2014 | 49.20 | 49.84 | 49.12 | 49.25 | 852,588 | -0.05(-0.09%) |