Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.19 | 50.56 | 49.84 | 49.87 | 1,452,508 | -0.69(-1.37%) |
Jul 30, 2014 | 49.78 | 50.60 | 49.65 | 50.56 | 1,318,628 | +0.93(+1.87%) |
Jul 29, 2014 | 49.70 | 49.98 | 49.60 | 49.63 | 1,203,411 | -0.06(-0.13%) |
Jul 28, 2014 | 49.12 | 49.84 | 48.98 | 49.70 | 1,508,688 | +0.66(+1.34%) |
Jul 25, 2014 | 49.34 | 49.61 | 49.01 | 49.04 | 992,183 | -0.49(-0.99%) |
Jul 24, 2014 | 48.98 | 49.86 | 48.98 | 49.53 | 1,093,718 | +0.72(+1.48%) |
Jul 23, 2014 | 48.89 | 49.08 | 48.75 | 48.81 | 1,311,547 | +0.01(+0.03%) |
Jul 22, 2014 | 48.80 | 48.98 | 48.75 | 48.80 | 1,068,905 | +0.08(+0.16%) |
Jul 21, 2014 | 48.83 | 49.08 | 48.55 | 48.72 | 1,082,375 | -0.25(-0.51%) |
Jul 18, 2014 | 48.73 | 49.00 | 48.52 | 48.97 | 1,387,112 | +0.42(+0.86%) |
Jul 17, 2014 | 48.83 | 48.99 | 48.48 | 48.55 | 1,087,861 | -0.55(-1.11%) |
Jul 16, 2014 | 49.16 | 49.22 | 48.72 | 49.10 | 1,305,566 | +0.08(+0.16%) |
Jul 15, 2014 | 49.34 | 49.52 | 48.98 | 49.02 | 1,644,967 | -0.51(-1.03%) |
Jul 14, 2014 | 49.79 | 49.91 | 49.49 | 49.53 | 1,895,111 | +0.01(+0.01%) |
Jul 11, 2014 | 49.70 | 49.97 | 49.25 | 49.52 | 1,422,935 | -0.31(-0.62%) |
Jul 10, 2014 | 49.89 | 50.19 | 49.77 | 49.83 | 1,118,271 | -0.69(-1.37%) |
Jul 09, 2014 | 50.30 | 50.83 | 50.13 | 50.52 | 1,908,058 | +0.24(+0.49%) |
Jul 08, 2014 | 49.97 | 50.34 | 49.65 | 50.28 | 1,797,730 | +0.28(+0.56%) |
Jul 07, 2014 | 49.65 | 50.14 | 49.59 | 50.00 | 1,126,731 | +0.09(+0.17%) |
Jul 03, 2014 | 49.48 | 49.91 | 49.91 | 49.91 | 891,100 | +0.50(+1.02%) |
Jul 02, 2014 | 49.26 | 49.70 | 49.20 | 49.41 | 1,501,887 | -0.07(-0.15%) |
Jul 01, 2014 | 49.12 | 49.58 | 48.91 | 49.48 | 1,163,275 | +0.55(+1.12%) |
Jun 30, 2014 | 48.88 | 49.09 | 48.74 | 48.93 | 1,185,020 | -0.04(-0.09%) |
Jun 27, 2014 | 48.72 | 49.16 | 48.72 | 48.98 | 1,216,448 | +0.26(+0.53%) |
Jun 26, 2014 | 48.53 | 48.75 | 48.06 | 48.72 | 1,606,909 | +0.09(+0.18%) |
Jun 25, 2014 | 48.72 | 49.01 | 48.50 | 48.63 | 1,059,795 | -0.24(-0.50%) |
Jun 24, 2014 | 48.75 | 49.23 | 48.64 | 48.88 | 1,776,936 | +0.09(+0.18%) |
Jun 23, 2014 | 48.83 | 48.98 | 48.71 | 48.79 | 1,575,656 | -0.26(-0.53%) |
Jun 20, 2014 | 49.37 | 49.37 | 48.88 | 49.05 | 2,379,815 | -0.19(-0.39%) |
Jun 19, 2014 | 49.20 | 49.39 | 49.03 | 49.24 | 1,350,186 | +0.04(+0.09%) |
Jun 18, 2014 | 48.87 | 49.28 | 48.68 | 49.20 | 1,503,874 | +0.36(+0.74%) |
Jun 17, 2014 | 48.92 | 49.14 | 48.59 | 48.84 | 1,315,696 | -0.04(-0.09%) |
Jun 16, 2014 | 48.77 | 49.13 | 48.59 | 48.88 | 1,778,761 | -0.02(-0.04%) |
Jun 13, 2014 | 48.59 | 49.06 | 48.45 | 48.90 | 1,308,295 | +0.45(+0.92%) |
Jun 12, 2014 | 48.98 | 49.08 | 48.27 | 48.46 | 1,140,650 | -0.46(-0.94%) |
Jun 11, 2014 | 49.04 | 49.34 | 48.76 | 48.92 | 1,260,938 | -0.48(-0.96%) |
Jun 10, 2014 | 49.26 | 49.60 | 49.25 | 49.39 | 1,262,722 | -0.16(-0.32%) |
Jun 06, 2014 | 49.31 | 49.87 | 49.31 | 49.55 | 1,126,179 | +0.34(+0.69%) |
Jun 05, 2014 | 49.13 | 49.34 | 48.59 | 49.21 | 1,743,589 | +0.02(+0.04%) |
Jun 04, 2014 | 48.94 | 49.39 | 48.77 | 49.19 | 1,923,094 | +0.19(+0.38%) |
Jun 03, 2014 | 48.97 | 49.25 | 48.81 | 49.01 | 1,542,546 | -0.13(-0.26%) |
Jun 02, 2014 | 49.13 | 49.58 | 49.08 | 49.13 | 1,763,105 | +0.11(+0.22%) |
May 30, 2014 | 48.72 | 49.21 | 48.72 | 49.03 | 2,037,823 | +0.20(+0.41%) |
May 29, 2014 | 48.77 | 48.87 | 48.22 | 48.83 | 1,535,784 | +0.24(+0.49%) |
May 28, 2014 | 48.72 | 48.83 | 48.07 | 48.59 | 2,335,553 | -0.10(-0.21%) |
May 27, 2014 | 48.71 | 48.89 | 48.39 | 48.69 | 2,040,685 | +0.05(+0.10%) |
May 23, 2014 | 48.44 | 48.64 | 48.64 | 48.64 | 2,887,651 | +0.24(+0.50%) |
May 22, 2014 | 48.44 | 49.10 | 48.34 | 48.39 | 1,573,279 | +0.00(+0.00%) |
May 21, 2014 | 48.57 | 48.92 | 47.93 | 48.39 | 2,092,820 | +0.04(+0.07%) |
May 20, 2014 | 48.92 | 48.93 | 48.08 | 48.36 | 4,042,239 | -0.69(-1.40%) |
May 19, 2014 | 50.12 | 50.18 | 48.79 | 49.05 | 6,419,561 | -1.53(-3.02%) |
May 16, 2014 | 48.04 | 50.69 | 47.85 | 50.57 | 11,713,933 | +6.49(+14.73%) |
May 15, 2014 | 44.16 | 44.30 | 43.38 | 44.08 | 3,472,109 | -0.28(-0.63%) |
May 14, 2014 | 44.93 | 45.05 | 44.28 | 44.36 | 1,797,878 | -0.53(-1.18%) |
May 13, 2014 | 45.05 | 45.38 | 44.68 | 44.89 | 2,403,900 | -0.10(-0.22%) |
May 12, 2014 | 44.34 | 45.16 | 44.34 | 44.99 | 2,046,475 | +0.92(+2.10%) |
May 09, 2014 | 43.86 | 44.27 | 43.64 | 44.06 | 1,513,140 | +0.14(+0.31%) |
May 08, 2014 | 43.41 | 44.70 | 43.41 | 43.93 | 1,376,874 | +0.44(+1.01%) |
May 07, 2014 | 43.51 | 43.65 | 43.15 | 43.49 | 1,560,923 | +0.04(+0.08%) |
May 06, 2014 | 43.91 | 44.20 | 43.30 | 43.46 | 1,622,607 | -0.65(-1.48%) |
May 05, 2014 | 44.15 | 44.30 | 43.78 | 44.11 | 951,025 | -0.35(-0.79%) |
May 02, 2014 | 44.51 | 45.02 | 44.16 | 44.46 | 1,505,378 | +0.37(+0.85%) |