Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.12 | 46.43 | 45.63 | 45.94 | 1,506,474 | -0.39(-0.84%) |
Jul 30, 2014 | 46.96 | 46.96 | 46.21 | 46.33 | 2,259,456 | -0.44(-0.95%) |
Jul 29, 2014 | 46.27 | 46.85 | 45.87 | 46.77 | 1,993,324 | -0.04(-0.08%) |
Jul 28, 2014 | 47.56 | 48.96 | 46.26 | 46.81 | 8,802,526 | -5.45(-10.42%) |
Jul 25, 2014 | 51.90 | 52.29 | 51.69 | 52.25 | 1,187,036 | +0.26(+0.51%) |
Jul 24, 2014 | 51.90 | 52.31 | 51.36 | 51.99 | 1,994,157 | +0.08(+0.16%) |
Jul 23, 2014 | 51.90 | 52.51 | 51.80 | 51.90 | 818,104 | -0.08(-0.15%) |
Jul 22, 2014 | 51.58 | 52.19 | 51.57 | 51.98 | 555,957 | +0.60(+1.18%) |
Jul 21, 2014 | 50.96 | 51.52 | 50.90 | 51.37 | 625,626 | +0.37(+0.72%) |
Jul 18, 2014 | 50.81 | 51.06 | 50.16 | 51.01 | 619,383 | +0.33(+0.65%) |
Jul 17, 2014 | 51.10 | 51.40 | 50.49 | 50.68 | 1,137,008 | -1.00(-1.94%) |
Jul 16, 2014 | 52.15 | 52.67 | 51.62 | 51.68 | 510,489 | -0.32(-0.62%) |
Jul 15, 2014 | 51.55 | 52.31 | 51.36 | 52.00 | 589,289 | +0.37(+0.71%) |
Jul 14, 2014 | 51.47 | 52.13 | 51.23 | 51.63 | 550,276 | +0.00(+0.00%) |
Jul 11, 2014 | 51.90 | 52.21 | 51.34 | 51.63 | 928,093 | -0.69(-1.32%) |
Jul 10, 2014 | 51.02 | 52.58 | 48.39 | 52.32 | 1,619,464 | -1.12(-2.10%) |
Jul 09, 2014 | 54.29 | 54.55 | 53.38 | 53.44 | 579,511 | -0.81(-1.50%) |
Jul 08, 2014 | 54.33 | 54.51 | 54.01 | 54.25 | 708,783 | -0.03(-0.05%) |
Jul 07, 2014 | 54.69 | 54.88 | 54.18 | 54.28 | 1,141,561 | -0.66(-1.20%) |
Jul 03, 2014 | 54.57 | 54.94 | 54.94 | 54.94 | 304,762 | +0.45(+0.83%) |
Jul 02, 2014 | 54.67 | 55.00 | 54.20 | 54.49 | 528,937 | -0.25(-0.45%) |
Jul 01, 2014 | 54.24 | 54.89 | 54.22 | 54.73 | 791,669 | +0.54(+0.99%) |
Jun 30, 2014 | 54.26 | 54.55 | 53.98 | 54.20 | 614,676 | -0.07(-0.12%) |
Jun 27, 2014 | 54.50 | 54.73 | 54.06 | 54.26 | 1,854,829 | -0.30(-0.55%) |
Jun 26, 2014 | 54.26 | 54.59 | 53.68 | 54.56 | 941,447 | +0.32(+0.59%) |
Jun 25, 2014 | 53.71 | 54.27 | 53.60 | 54.24 | 435,872 | +0.40(+0.74%) |
Jun 24, 2014 | 53.67 | 54.58 | 52.73 | 53.85 | 739,024 | +0.05(+0.09%) |
Jun 23, 2014 | 53.88 | 54.54 | 53.66 | 53.80 | 674,706 | -0.14(-0.26%) |
Jun 20, 2014 | 53.64 | 53.99 | 53.20 | 53.94 | 842,986 | +0.31(+0.58%) |
Jun 19, 2014 | 53.17 | 53.67 | 52.87 | 53.63 | 443,294 | +0.56(+1.05%) |
Jun 18, 2014 | 52.38 | 53.07 | 52.09 | 53.07 | 412,219 | +0.58(+1.10%) |
Jun 17, 2014 | 53.04 | 53.07 | 52.02 | 52.50 | 563,117 | +0.49(+0.94%) |
Jun 16, 2014 | 51.57 | 52.03 | 50.64 | 52.01 | 1,305,322 | +0.52(+1.01%) |
Jun 13, 2014 | 51.68 | 51.79 | 51.10 | 51.49 | 581,933 | -0.03(-0.05%) |
Jun 12, 2014 | 52.20 | 52.52 | 51.39 | 51.52 | 1,130,387 | -0.81(-1.55%) |
Jun 11, 2014 | 53.13 | 53.45 | 52.28 | 52.33 | 1,170,536 | -1.10(-2.07%) |
Jun 10, 2014 | 52.88 | 53.58 | 52.37 | 53.43 | 921,133 | +1.19(+2.28%) |
Jun 06, 2014 | 51.90 | 52.55 | 51.49 | 52.24 | 609,401 | +1.26(+2.46%) |
Jun 05, 2014 | 50.96 | 51.46 | 50.86 | 50.99 | 476,201 | +0.07(+0.13%) |
Jun 04, 2014 | 50.24 | 51.13 | 49.94 | 50.92 | 625,610 | +0.44(+0.88%) |
Jun 03, 2014 | 50.79 | 51.11 | 50.25 | 50.48 | 812,622 | -0.29(-0.58%) |
Jun 02, 2014 | 50.06 | 50.81 | 49.66 | 50.77 | 773,763 | +0.69(+1.38%) |
May 30, 2014 | 50.51 | 50.68 | 49.82 | 50.08 | 409,723 | -0.58(-1.14%) |
May 29, 2014 | 50.59 | 50.92 | 50.07 | 50.66 | 570,766 | +0.35(+0.69%) |
May 28, 2014 | 51.58 | 51.67 | 50.24 | 50.31 | 1,613,577 | -1.28(-2.49%) |
May 27, 2014 | 51.97 | 52.18 | 51.43 | 51.59 | 1,646,370 | -0.42(-0.80%) |
May 23, 2014 | 52.02 | 52.01 | 52.01 | 52.01 | 1,378,424 | -0.12(-0.24%) |
May 22, 2014 | 51.43 | 52.37 | 51.09 | 52.13 | 1,227,321 | +1.18(+2.32%) |
May 21, 2014 | 49.32 | 51.01 | 49.20 | 50.95 | 1,203,503 | +1.63(+3.31%) |
May 20, 2014 | 49.16 | 49.62 | 48.80 | 49.32 | 623,560 | -0.12(-0.25%) |
May 19, 2014 | 49.23 | 49.90 | 48.90 | 49.44 | 582,294 | +0.12(+0.25%) |
May 16, 2014 | 49.54 | 49.54 | 48.97 | 49.32 | 736,513 | -0.07(-0.13%) |
May 15, 2014 | 50.53 | 50.63 | 49.27 | 49.38 | 671,491 | -1.33(-2.62%) |
May 14, 2014 | 51.06 | 51.26 | 50.64 | 50.71 | 1,197,793 | -0.35(-0.68%) |
May 13, 2014 | 50.93 | 51.65 | 50.77 | 51.06 | 528,438 | +0.14(+0.28%) |
May 12, 2014 | 50.16 | 51.02 | 50.02 | 50.92 | 1,015,201 | +0.76(+1.52%) |
May 09, 2014 | 49.60 | 50.33 | 49.07 | 50.16 | 973,990 | +0.42(+0.85%) |
May 08, 2014 | 48.91 | 50.36 | 48.70 | 49.73 | 1,138,739 | +0.77(+1.58%) |
May 07, 2014 | 48.91 | 49.08 | 48.18 | 48.96 | 843,704 | +0.06(+0.12%) |
May 06, 2014 | 49.39 | 49.61 | 48.78 | 48.90 | 699,145 | -0.56(-1.13%) |
May 05, 2014 | 49.66 | 50.04 | 49.27 | 49.46 | 1,113,547 | -0.80(-1.60%) |
May 02, 2014 | 50.57 | 51.69 | 50.19 | 50.26 | 717,349 | -0.17(-0.34%) |