Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.18 | 48.21 | 46.74 | 47.30 | 3,319,393 | -1.71(-3.49%) |
Jul 30, 2014 | 49.16 | 49.19 | 48.43 | 49.01 | 2,996,855 | -0.02(-0.05%) |
Jul 29, 2014 | 49.69 | 50.12 | 49.03 | 49.03 | 1,319,097 | -0.73(-1.47%) |
Jul 28, 2014 | 49.97 | 49.98 | 49.21 | 49.76 | 1,159,029 | -0.27(-0.53%) |
Jul 25, 2014 | 49.56 | 50.27 | 49.56 | 50.03 | 1,257,564 | +0.21(+0.43%) |
Jul 24, 2014 | 50.00 | 50.11 | 49.70 | 49.82 | 1,222,838 | +0.07(+0.14%) |
Jul 23, 2014 | 50.12 | 50.15 | 49.58 | 49.75 | 981,930 | -0.17(-0.35%) |
Jul 22, 2014 | 49.66 | 50.11 | 49.60 | 49.92 | 1,574,702 | +0.66(+1.34%) |
Jul 21, 2014 | 49.39 | 49.87 | 49.16 | 49.26 | 916,497 | -0.27(-0.54%) |
Jul 18, 2014 | 48.95 | 49.62 | 48.69 | 49.53 | 1,314,019 | +0.78(+1.59%) |
Jul 17, 2014 | 49.28 | 49.90 | 48.66 | 48.75 | 2,211,173 | -0.78(-1.56%) |
Jul 16, 2014 | 49.81 | 50.12 | 49.46 | 49.53 | 2,199,377 | -0.14(-0.29%) |
Jul 15, 2014 | 49.98 | 50.25 | 49.56 | 49.67 | 2,238,037 | -0.40(-0.80%) |
Jul 14, 2014 | 50.75 | 50.75 | 49.78 | 50.08 | 2,050,258 | -0.22(-0.44%) |
Jul 11, 2014 | 50.19 | 50.34 | 49.92 | 50.30 | 1,657,294 | +0.03(+0.06%) |
Jul 10, 2014 | 50.39 | 51.28 | 50.11 | 50.27 | 2,226,344 | -0.93(-1.83%) |
Jul 09, 2014 | 50.61 | 51.22 | 50.52 | 51.20 | 1,480,775 | +0.62(+1.23%) |
Jul 08, 2014 | 50.45 | 50.74 | 49.91 | 50.58 | 1,908,049 | -0.13(-0.25%) |
Jul 07, 2014 | 50.75 | 50.93 | 50.51 | 50.71 | 989,134 | -0.21(-0.42%) |
Jul 03, 2014 | 50.62 | 50.92 | 50.92 | 50.92 | 677,881 | +0.30(+0.59%) |
Jul 02, 2014 | 50.20 | 51.28 | 50.18 | 50.62 | 1,792,702 | +0.41(+0.82%) |
Jul 01, 2014 | 49.84 | 50.42 | 49.68 | 50.21 | 1,054,901 | +0.68(+1.37%) |
Jun 30, 2014 | 49.65 | 49.74 | 49.24 | 49.54 | 1,264,278 | -0.13(-0.26%) |
Jun 27, 2014 | 49.34 | 49.96 | 49.06 | 49.66 | 1,070,328 | +0.23(+0.46%) |
Jun 26, 2014 | 49.07 | 49.53 | 48.30 | 49.44 | 2,093,145 | +0.40(+0.82%) |
Jun 25, 2014 | 48.18 | 49.09 | 48.03 | 49.03 | 1,521,495 | +0.64(+1.32%) |
Jun 24, 2014 | 49.01 | 49.28 | 48.33 | 48.40 | 1,311,797 | -0.69(-1.41%) |
Jun 23, 2014 | 49.18 | 49.35 | 49.00 | 49.09 | 1,465,091 | -0.05(-0.09%) |
Jun 20, 2014 | 49.44 | 49.82 | 49.05 | 49.13 | 2,198,462 | -0.33(-0.66%) |
Jun 19, 2014 | 49.51 | 49.57 | 49.26 | 49.46 | 1,214,721 | +0.11(+0.22%) |
Jun 18, 2014 | 49.51 | 49.55 | 48.72 | 49.35 | 1,606,244 | -0.09(-0.18%) |
Jun 17, 2014 | 49.40 | 49.89 | 49.21 | 49.44 | 930,599 | -0.05(-0.11%) |
Jun 16, 2014 | 49.35 | 49.90 | 49.08 | 49.50 | 1,218,054 | +0.02(+0.03%) |
Jun 13, 2014 | 48.97 | 49.62 | 48.80 | 49.48 | 1,109,302 | +0.49(+1.01%) |
Jun 12, 2014 | 50.08 | 50.08 | 48.81 | 48.99 | 2,007,797 | -1.22(-2.44%) |
Jun 11, 2014 | 49.88 | 50.30 | 49.77 | 50.21 | 1,038,840 | +0.01(+0.02%) |
Jun 10, 2014 | 49.87 | 50.40 | 49.77 | 50.20 | 1,359,612 | -0.07(-0.14%) |
Jun 06, 2014 | 49.70 | 50.44 | 49.55 | 50.27 | 2,775,023 | +0.77(+1.55%) |
Jun 05, 2014 | 49.25 | 49.67 | 49.06 | 49.51 | 2,257,739 | +0.58(+1.18%) |
Jun 04, 2014 | 48.23 | 49.06 | 47.84 | 48.93 | 1,598,577 | +0.45(+0.92%) |
Jun 03, 2014 | 48.00 | 48.63 | 47.92 | 48.48 | 1,411,711 | +0.37(+0.77%) |
Jun 02, 2014 | 47.79 | 48.15 | 47.25 | 48.11 | 1,268,848 | +0.32(+0.67%) |
May 30, 2014 | 47.67 | 48.18 | 47.59 | 47.79 | 1,951,745 | +0.04(+0.08%) |
May 29, 2014 | 47.70 | 48.03 | 47.35 | 47.75 | 837,414 | +0.16(+0.34%) |
May 28, 2014 | 47.44 | 47.83 | 47.07 | 47.59 | 1,508,955 | +0.21(+0.43%) |
May 27, 2014 | 47.42 | 47.75 | 47.26 | 47.39 | 1,204,814 | +0.14(+0.31%) |
May 23, 2014 | 46.37 | 47.24 | 47.24 | 47.24 | 1,750,173 | +0.87(+1.87%) |
May 22, 2014 | 46.07 | 46.70 | 45.96 | 46.37 | 1,227,181 | +0.42(+0.91%) |
May 21, 2014 | 45.23 | 46.07 | 45.11 | 45.96 | 1,626,369 | +0.83(+1.84%) |
May 20, 2014 | 45.64 | 45.65 | 44.87 | 45.13 | 1,410,903 | -0.44(-0.97%) |
May 19, 2014 | 45.32 | 45.80 | 45.15 | 45.57 | 1,269,778 | +0.19(+0.42%) |
May 16, 2014 | 44.90 | 45.43 | 44.48 | 45.38 | 1,588,299 | +0.50(+1.12%) |
May 15, 2014 | 45.61 | 45.66 | 44.25 | 44.88 | 2,041,483 | -0.98(-2.14%) |
May 14, 2014 | 46.19 | 46.39 | 45.79 | 45.86 | 861,837 | -0.37(-0.81%) |
May 13, 2014 | 46.51 | 46.61 | 46.05 | 46.23 | 1,004,061 | -0.21(-0.44%) |
May 12, 2014 | 45.27 | 46.49 | 45.20 | 46.44 | 1,460,456 | +1.51(+3.37%) |
May 09, 2014 | 45.48 | 45.57 | 44.71 | 44.92 | 1,556,579 | -0.53(-1.17%) |
May 08, 2014 | 45.48 | 46.39 | 45.29 | 45.46 | 1,068,982 | -0.08(-0.18%) |
May 07, 2014 | 45.85 | 46.05 | 45.11 | 45.54 | 1,321,075 | -0.17(-0.38%) |
May 06, 2014 | 45.99 | 46.20 | 45.56 | 45.71 | 1,828,957 | -0.26(-0.56%) |
May 05, 2014 | 45.84 | 46.09 | 45.48 | 45.97 | 1,741,902 | -0.11(-0.25%) |
May 02, 2014 | 46.21 | 46.45 | 45.63 | 46.09 | 2,656,596 | -0.01(-0.02%) |