Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.11 | 53.83 | 50.55 | 52.04 | 2,136,019 | +0.06(+0.11%) |
Jul 30, 2014 | 52.83 | 53.10 | 51.79 | 51.98 | 924,717 | -0.48(-0.91%) |
Jul 29, 2014 | 52.30 | 53.04 | 52.03 | 52.46 | 1,057,133 | +0.09(+0.17%) |
Jul 28, 2014 | 52.54 | 52.82 | 52.14 | 52.38 | 1,024,090 | +0.00(+0.00%) |
Jul 25, 2014 | 52.20 | 52.58 | 52.10 | 52.38 | 1,013,788 | -0.10(-0.20%) |
Jul 24, 2014 | 53.34 | 53.38 | 52.32 | 52.48 | 934,697 | -0.84(-1.57%) |
Jul 23, 2014 | 53.54 | 53.80 | 53.01 | 53.32 | 916,244 | -0.21(-0.39%) |
Jul 22, 2014 | 52.94 | 53.98 | 52.77 | 53.53 | 926,266 | +0.45(+0.84%) |
Jul 21, 2014 | 52.73 | 53.19 | 52.38 | 53.08 | 564,497 | +0.28(+0.53%) |
Jul 18, 2014 | 51.97 | 53.09 | 51.80 | 52.80 | 1,019,158 | +0.88(+1.69%) |
Jul 17, 2014 | 51.35 | 52.34 | 51.35 | 51.92 | 966,285 | +0.43(+0.84%) |
Jul 16, 2014 | 51.29 | 51.59 | 51.19 | 51.49 | 796,261 | +0.43(+0.85%) |
Jul 15, 2014 | 51.18 | 51.47 | 50.74 | 51.06 | 637,958 | +0.02(+0.03%) |
Jul 14, 2014 | 50.11 | 51.63 | 50.08 | 51.04 | 1,102,225 | +1.58(+3.19%) |
Jul 11, 2014 | 49.87 | 50.04 | 49.30 | 49.47 | 556,328 | -0.56(-1.12%) |
Jul 10, 2014 | 49.89 | 50.23 | 49.11 | 50.03 | 1,358,539 | -0.32(-0.64%) |
Jul 09, 2014 | 51.01 | 51.02 | 50.10 | 50.35 | 637,468 | -0.58(-1.15%) |
Jul 08, 2014 | 51.70 | 51.86 | 50.71 | 50.93 | 1,549,902 | -0.91(-1.76%) |
Jul 07, 2014 | 50.59 | 52.34 | 50.41 | 51.84 | 1,642,697 | +1.02(+2.01%) |
Jul 03, 2014 | 50.50 | 50.82 | 50.82 | 50.82 | 409,870 | +0.27(+0.54%) |
Jul 02, 2014 | 49.32 | 51.00 | 49.20 | 50.55 | 707,121 | +0.99(+2.00%) |
Jul 01, 2014 | 49.40 | 50.57 | 49.40 | 49.55 | 611,938 | +0.14(+0.29%) |
Jun 30, 2014 | 49.53 | 49.86 | 49.25 | 49.41 | 626,799 | -0.20(-0.40%) |
Jun 27, 2014 | 48.79 | 49.81 | 48.75 | 49.61 | 1,440,787 | +0.81(+1.66%) |
Jun 26, 2014 | 49.33 | 49.33 | 48.50 | 48.80 | 1,331,470 | -0.47(-0.96%) |
Jun 25, 2014 | 48.79 | 50.04 | 48.79 | 49.27 | 1,477,786 | -1.00(-1.99%) |
Jun 24, 2014 | 50.14 | 51.44 | 49.43 | 50.27 | 1,822,717 | +1.12(+2.28%) |
Jun 23, 2014 | 49.63 | 49.63 | 49.00 | 49.15 | 878,807 | -0.14(-0.28%) |
Jun 20, 2014 | 49.40 | 49.85 | 49.23 | 49.29 | 759,828 | +0.32(+0.65%) |
Jun 19, 2014 | 49.11 | 49.63 | 48.85 | 48.97 | 577,877 | +0.04(+0.08%) |
Jun 18, 2014 | 48.79 | 49.02 | 48.60 | 48.93 | 767,305 | +0.18(+0.38%) |
Jun 17, 2014 | 49.07 | 49.19 | 48.54 | 48.75 | 759,729 | -0.40(-0.81%) |
Jun 16, 2014 | 48.79 | 49.54 | 48.71 | 49.15 | 914,826 | +0.40(+0.82%) |
Jun 13, 2014 | 48.95 | 49.51 | 48.33 | 48.75 | 1,111,584 | -0.16(-0.33%) |
Jun 12, 2014 | 47.53 | 49.05 | 47.53 | 48.91 | 2,622,487 | +1.26(+2.65%) |
Jun 11, 2014 | 47.36 | 48.11 | 47.18 | 47.64 | 811,103 | +0.17(+0.35%) |
Jun 10, 2014 | 47.63 | 47.64 | 46.10 | 47.47 | 769,009 | +0.88(+1.88%) |
Jun 06, 2014 | 45.99 | 46.70 | 45.78 | 46.60 | 863,129 | +0.74(+1.62%) |
Jun 05, 2014 | 45.40 | 46.21 | 45.23 | 45.86 | 856,707 | +0.45(+1.00%) |
Jun 04, 2014 | 45.56 | 45.94 | 45.30 | 45.40 | 1,378,180 | -0.08(-0.18%) |
Jun 03, 2014 | 45.40 | 46.42 | 45.32 | 45.48 | 1,255,910 | +0.09(+0.19%) |
Jun 02, 2014 | 45.55 | 46.14 | 45.34 | 45.40 | 1,190,601 | -0.08(-0.18%) |
May 30, 2014 | 46.53 | 46.53 | 45.32 | 45.48 | 1,232,138 | -1.15(-2.48%) |
May 29, 2014 | 46.36 | 46.74 | 45.95 | 46.63 | 782,260 | +0.49(+1.07%) |
May 28, 2014 | 46.35 | 46.57 | 45.95 | 46.14 | 1,531,407 | -0.22(-0.46%) |
May 27, 2014 | 47.37 | 47.37 | 46.30 | 46.35 | 1,313,731 | -1.21(-2.55%) |
May 23, 2014 | 46.20 | 47.56 | 47.56 | 47.56 | 1,910,920 | +1.02(+2.19%) |
May 22, 2014 | 46.45 | 47.17 | 45.67 | 46.54 | 1,618,525 | +1.02(+2.24%) |
May 21, 2014 | 45.91 | 46.31 | 45.36 | 45.52 | 1,964,743 | -0.34(-0.75%) |
May 20, 2014 | 46.83 | 47.25 | 45.60 | 45.87 | 1,803,662 | -1.15(-2.44%) |
May 19, 2014 | 47.71 | 48.36 | 46.89 | 47.01 | 1,095,290 | -0.93(-1.94%) |
May 16, 2014 | 48.47 | 48.47 | 47.00 | 47.94 | 699,174 | -0.36(-0.74%) |
May 15, 2014 | 48.98 | 48.98 | 47.62 | 48.30 | 652,278 | -0.37(-0.77%) |
May 14, 2014 | 48.65 | 49.41 | 48.60 | 48.68 | 808,350 | -0.22(-0.46%) |
May 13, 2014 | 50.03 | 50.06 | 48.87 | 48.90 | 715,750 | -1.16(-2.32%) |
May 12, 2014 | 48.69 | 50.09 | 48.69 | 50.06 | 867,725 | +1.72(+3.56%) |
May 09, 2014 | 48.17 | 48.56 | 47.79 | 48.34 | 934,044 | -0.09(-0.18%) |
May 08, 2014 | 49.32 | 49.54 | 47.98 | 48.43 | 903,358 | -0.88(-1.79%) |
May 07, 2014 | 47.94 | 49.34 | 47.15 | 49.31 | 1,181,435 | +1.27(+2.65%) |
May 06, 2014 | 48.30 | 48.38 | 47.71 | 48.04 | 637,693 | -0.18(-0.38%) |
May 05, 2014 | 47.57 | 48.33 | 47.51 | 48.22 | 799,050 | +0.49(+1.03%) |
May 02, 2014 | 47.79 | 48.18 | 47.64 | 47.73 | 1,013,791 | -0.08(-0.17%) |