Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.33 | 48.36 | 46.88 | 47.45 | 3,309,153 | -1.72(-3.49%) |
Jul 30, 2014 | 49.31 | 49.35 | 48.58 | 49.16 | 2,987,611 | -0.02(-0.05%) |
Jul 29, 2014 | 49.84 | 50.28 | 49.18 | 49.19 | 1,315,028 | -0.73(-1.47%) |
Jul 28, 2014 | 50.12 | 50.13 | 49.36 | 49.92 | 1,155,454 | -0.27(-0.53%) |
Jul 25, 2014 | 49.71 | 50.42 | 49.71 | 50.18 | 1,253,684 | +0.21(+0.43%) |
Jul 24, 2014 | 50.15 | 50.26 | 49.86 | 49.97 | 1,219,066 | +0.07(+0.14%) |
Jul 23, 2014 | 50.28 | 50.31 | 49.73 | 49.90 | 978,901 | -0.18(-0.35%) |
Jul 22, 2014 | 49.81 | 50.26 | 49.75 | 50.08 | 1,569,844 | +0.66(+1.34%) |
Jul 21, 2014 | 49.54 | 50.02 | 49.32 | 49.41 | 913,670 | -0.27(-0.54%) |
Jul 18, 2014 | 49.10 | 49.77 | 48.84 | 49.68 | 1,309,966 | +0.78(+1.59%) |
Jul 17, 2014 | 49.44 | 50.05 | 48.81 | 48.90 | 2,204,352 | -0.78(-1.56%) |
Jul 16, 2014 | 49.96 | 50.28 | 49.61 | 49.68 | 2,192,592 | -0.14(-0.29%) |
Jul 15, 2014 | 50.13 | 50.41 | 49.71 | 49.83 | 2,231,134 | -0.40(-0.80%) |
Jul 14, 2014 | 50.91 | 50.91 | 49.93 | 50.23 | 2,043,934 | -0.22(-0.44%) |
Jul 11, 2014 | 50.34 | 50.50 | 50.08 | 50.45 | 1,652,182 | +0.03(+0.06%) |
Jul 10, 2014 | 50.54 | 51.44 | 50.27 | 50.42 | 2,219,477 | -0.94(-1.83%) |
Jul 09, 2014 | 50.77 | 51.37 | 50.67 | 51.36 | 1,476,207 | +0.62(+1.23%) |
Jul 08, 2014 | 50.60 | 50.89 | 50.06 | 50.73 | 1,902,164 | -0.13(-0.25%) |
Jul 07, 2014 | 50.91 | 51.09 | 50.66 | 50.86 | 986,083 | -0.21(-0.42%) |
Jul 03, 2014 | 50.78 | 51.08 | 51.08 | 51.08 | 675,790 | +0.30(+0.59%) |
Jul 02, 2014 | 50.36 | 51.44 | 50.34 | 50.78 | 1,787,172 | +0.41(+0.82%) |
Jul 01, 2014 | 49.99 | 50.57 | 49.83 | 50.37 | 1,051,647 | +0.68(+1.37%) |
Jun 30, 2014 | 49.80 | 49.89 | 49.39 | 49.69 | 1,260,378 | -0.13(-0.26%) |
Jun 27, 2014 | 49.49 | 50.12 | 49.21 | 49.82 | 1,067,027 | +0.23(+0.46%) |
Jun 26, 2014 | 49.22 | 49.68 | 48.45 | 49.59 | 2,086,688 | +0.40(+0.82%) |
Jun 25, 2014 | 48.33 | 49.25 | 48.18 | 49.19 | 1,516,802 | +0.64(+1.32%) |
Jun 24, 2014 | 49.16 | 49.43 | 48.48 | 48.55 | 1,307,750 | -0.69(-1.41%) |
Jun 23, 2014 | 49.33 | 49.50 | 49.15 | 49.24 | 1,460,571 | -0.05(-0.09%) |
Jun 20, 2014 | 49.59 | 49.98 | 49.20 | 49.29 | 2,191,680 | -0.33(-0.66%) |
Jun 19, 2014 | 49.67 | 49.73 | 49.41 | 49.61 | 1,210,974 | +0.11(+0.22%) |
Jun 18, 2014 | 49.66 | 49.70 | 48.87 | 49.51 | 1,601,289 | -0.09(-0.18%) |
Jun 17, 2014 | 49.55 | 50.04 | 49.36 | 49.60 | 927,728 | -0.05(-0.11%) |
Jun 16, 2014 | 49.51 | 50.05 | 49.23 | 49.65 | 1,214,297 | +0.02(+0.03%) |
Jun 13, 2014 | 49.12 | 49.77 | 48.95 | 49.64 | 1,105,880 | +0.50(+1.01%) |
Jun 12, 2014 | 50.23 | 50.23 | 48.96 | 49.14 | 2,001,604 | -1.23(-2.44%) |
Jun 11, 2014 | 50.03 | 50.45 | 49.93 | 50.37 | 1,035,635 | +0.01(+0.02%) |
Jun 10, 2014 | 50.02 | 50.56 | 49.93 | 50.36 | 1,355,418 | -0.07(-0.14%) |
Jun 06, 2014 | 49.85 | 50.60 | 49.70 | 50.43 | 2,766,463 | +0.77(+1.55%) |
Jun 05, 2014 | 49.41 | 49.83 | 49.21 | 49.66 | 2,250,775 | +0.58(+1.18%) |
Jun 04, 2014 | 48.38 | 49.21 | 47.99 | 49.08 | 1,593,646 | +0.45(+0.92%) |
Jun 03, 2014 | 48.15 | 48.78 | 48.07 | 48.63 | 1,407,357 | +0.37(+0.77%) |
Jun 02, 2014 | 47.94 | 48.29 | 47.39 | 48.26 | 1,264,934 | +0.32(+0.67%) |
May 30, 2014 | 47.81 | 48.33 | 47.74 | 47.94 | 1,945,725 | +0.04(+0.08%) |
May 29, 2014 | 47.84 | 48.18 | 47.49 | 47.90 | 834,831 | +0.16(+0.34%) |
May 28, 2014 | 47.59 | 47.97 | 47.21 | 47.74 | 1,504,300 | +0.21(+0.43%) |
May 27, 2014 | 47.56 | 47.90 | 47.40 | 47.53 | 1,201,097 | +0.14(+0.31%) |
May 23, 2014 | 46.51 | 47.39 | 47.39 | 47.39 | 1,744,774 | +0.87(+1.87%) |
May 22, 2014 | 46.21 | 46.85 | 46.11 | 46.52 | 1,223,395 | +0.42(+0.91%) |
May 21, 2014 | 45.37 | 46.21 | 45.25 | 46.10 | 1,621,352 | +0.83(+1.84%) |
May 20, 2014 | 45.78 | 45.79 | 45.01 | 45.27 | 1,406,551 | -0.44(-0.97%) |
May 19, 2014 | 45.46 | 45.94 | 45.29 | 45.71 | 1,265,861 | +0.19(+0.42%) |
May 16, 2014 | 45.04 | 45.57 | 44.62 | 45.52 | 1,583,399 | +0.50(+1.12%) |
May 15, 2014 | 45.76 | 45.80 | 44.39 | 45.02 | 2,035,186 | -0.98(-2.14%) |
May 14, 2014 | 46.34 | 46.53 | 45.93 | 46.00 | 859,178 | -0.37(-0.81%) |
May 13, 2014 | 46.66 | 46.75 | 46.19 | 46.37 | 1,000,964 | -0.21(-0.44%) |
May 12, 2014 | 45.41 | 46.63 | 45.34 | 46.58 | 1,455,950 | +1.52(+3.37%) |
May 09, 2014 | 45.62 | 45.71 | 44.85 | 45.06 | 1,551,777 | -0.53(-1.17%) |
May 08, 2014 | 45.62 | 46.53 | 45.43 | 45.60 | 1,065,684 | -0.08(-0.18%) |
May 07, 2014 | 45.99 | 46.19 | 45.25 | 45.68 | 1,317,000 | -0.18(-0.38%) |
May 06, 2014 | 46.13 | 46.34 | 45.70 | 45.86 | 1,823,315 | -0.26(-0.56%) |
May 05, 2014 | 45.98 | 46.23 | 45.62 | 46.11 | 1,736,529 | -0.11(-0.25%) |
May 02, 2014 | 46.35 | 46.59 | 45.77 | 46.23 | 2,648,401 | -0.01(-0.02%) |