Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.01 | 46.32 | 45.52 | 45.83 | 1,510,110 | -0.39(-0.84%) |
Jul 30, 2014 | 46.84 | 46.84 | 46.10 | 46.21 | 2,264,910 | -0.44(-0.95%) |
Jul 29, 2014 | 46.16 | 46.74 | 45.76 | 46.66 | 1,998,136 | -0.04(-0.08%) |
Jul 28, 2014 | 47.45 | 48.84 | 46.15 | 46.69 | 8,823,774 | -5.43(-10.42%) |
Jul 25, 2014 | 51.78 | 52.16 | 51.56 | 52.13 | 1,189,901 | +0.26(+0.51%) |
Jul 24, 2014 | 51.78 | 52.18 | 51.24 | 51.86 | 1,998,971 | +0.08(+0.16%) |
Jul 23, 2014 | 51.78 | 52.38 | 51.67 | 51.78 | 820,079 | -0.08(-0.15%) |
Jul 22, 2014 | 51.46 | 52.06 | 51.45 | 51.85 | 557,299 | +0.60(+1.18%) |
Jul 21, 2014 | 50.84 | 51.39 | 50.78 | 51.25 | 627,136 | +0.37(+0.72%) |
Jul 18, 2014 | 50.69 | 50.94 | 50.04 | 50.88 | 620,878 | +0.33(+0.65%) |
Jul 17, 2014 | 50.98 | 51.28 | 50.37 | 50.55 | 1,139,752 | -1.00(-1.94%) |
Jul 16, 2014 | 52.02 | 52.54 | 51.50 | 51.55 | 511,721 | -0.32(-0.62%) |
Jul 15, 2014 | 51.43 | 52.18 | 51.23 | 51.87 | 590,711 | +0.37(+0.71%) |
Jul 14, 2014 | 51.34 | 52.00 | 51.11 | 51.50 | 551,604 | +0.00(+0.00%) |
Jul 11, 2014 | 51.78 | 52.09 | 51.21 | 51.50 | 930,333 | -0.69(-1.32%) |
Jul 10, 2014 | 50.89 | 52.46 | 48.28 | 52.19 | 1,623,373 | -1.12(-2.10%) |
Jul 09, 2014 | 54.16 | 54.42 | 53.26 | 53.31 | 580,910 | -0.81(-1.50%) |
Jul 08, 2014 | 54.20 | 54.38 | 53.88 | 54.12 | 710,494 | -0.03(-0.05%) |
Jul 07, 2014 | 54.55 | 54.74 | 54.05 | 54.15 | 1,144,317 | -0.66(-1.20%) |
Jul 03, 2014 | 54.44 | 54.81 | 54.81 | 54.81 | 305,497 | +0.45(+0.83%) |
Jul 02, 2014 | 54.54 | 54.87 | 54.07 | 54.36 | 530,214 | -0.24(-0.45%) |
Jul 01, 2014 | 54.11 | 54.76 | 54.09 | 54.60 | 793,580 | +0.54(+0.99%) |
Jun 30, 2014 | 54.13 | 54.41 | 53.85 | 54.07 | 616,160 | -0.07(-0.12%) |
Jun 27, 2014 | 54.37 | 54.60 | 53.93 | 54.13 | 1,859,306 | -0.30(-0.55%) |
Jun 26, 2014 | 54.13 | 54.46 | 53.55 | 54.43 | 943,719 | +0.32(+0.59%) |
Jun 25, 2014 | 53.58 | 54.14 | 53.47 | 54.11 | 436,924 | +0.40(+0.74%) |
Jun 24, 2014 | 53.54 | 54.45 | 52.61 | 53.72 | 740,808 | +0.05(+0.09%) |
Jun 23, 2014 | 53.75 | 54.41 | 53.53 | 53.67 | 676,334 | -0.14(-0.26%) |
Jun 20, 2014 | 53.51 | 53.86 | 53.07 | 53.81 | 845,021 | +0.31(+0.58%) |
Jun 19, 2014 | 53.04 | 53.54 | 52.74 | 53.50 | 444,364 | +0.56(+1.05%) |
Jun 18, 2014 | 52.26 | 52.95 | 51.97 | 52.95 | 413,214 | +0.57(+1.10%) |
Jun 17, 2014 | 52.91 | 52.94 | 51.89 | 52.37 | 564,476 | +0.49(+0.94%) |
Jun 16, 2014 | 51.45 | 51.91 | 50.52 | 51.88 | 1,308,473 | +0.52(+1.01%) |
Jun 13, 2014 | 51.55 | 51.66 | 50.98 | 51.36 | 583,338 | -0.03(-0.06%) |
Jun 12, 2014 | 52.08 | 52.39 | 51.27 | 51.39 | 1,133,115 | -0.81(-1.55%) |
Jun 11, 2014 | 53.00 | 53.32 | 52.15 | 52.20 | 1,173,361 | -1.10(-2.07%) |
Jun 10, 2014 | 52.76 | 53.45 | 52.24 | 53.30 | 923,356 | +1.19(+2.28%) |
Jun 06, 2014 | 51.78 | 52.42 | 51.36 | 52.12 | 610,872 | +1.25(+2.46%) |
Jun 05, 2014 | 50.84 | 51.34 | 50.73 | 50.86 | 477,351 | +0.07(+0.13%) |
Jun 04, 2014 | 50.12 | 51.01 | 49.82 | 50.80 | 627,120 | +0.44(+0.88%) |
Jun 03, 2014 | 50.67 | 50.99 | 50.13 | 50.36 | 814,584 | -0.29(-0.58%) |
Jun 02, 2014 | 49.94 | 50.69 | 49.54 | 50.65 | 775,631 | +0.69(+1.38%) |
May 30, 2014 | 50.38 | 50.55 | 49.70 | 49.96 | 410,712 | -0.57(-1.14%) |
May 29, 2014 | 50.47 | 50.80 | 49.95 | 50.54 | 572,143 | +0.35(+0.69%) |
May 28, 2014 | 51.46 | 51.54 | 50.12 | 50.19 | 1,617,472 | -1.28(-2.49%) |
May 27, 2014 | 51.84 | 52.05 | 51.31 | 51.47 | 1,650,344 | -0.41(-0.80%) |
May 23, 2014 | 51.89 | 51.88 | 51.88 | 51.88 | 1,381,751 | -0.12(-0.24%) |
May 22, 2014 | 51.31 | 52.24 | 50.97 | 52.00 | 1,230,283 | +1.18(+2.32%) |
May 21, 2014 | 49.20 | 50.88 | 49.08 | 50.83 | 1,206,408 | +1.63(+3.31%) |
May 20, 2014 | 49.04 | 49.50 | 48.68 | 49.20 | 625,065 | -0.12(-0.25%) |
May 19, 2014 | 49.11 | 49.78 | 48.78 | 49.32 | 583,699 | +0.12(+0.25%) |
May 16, 2014 | 49.42 | 49.42 | 48.85 | 49.20 | 738,291 | -0.07(-0.13%) |
May 15, 2014 | 50.41 | 50.51 | 49.15 | 49.26 | 673,112 | -1.33(-2.62%) |
May 14, 2014 | 50.94 | 51.14 | 50.52 | 50.59 | 1,200,684 | -0.35(-0.68%) |
May 13, 2014 | 50.81 | 51.52 | 50.65 | 50.94 | 529,713 | +0.14(+0.28%) |
May 12, 2014 | 50.04 | 50.89 | 49.89 | 50.80 | 1,017,652 | +0.76(+1.52%) |
May 09, 2014 | 49.48 | 50.21 | 48.95 | 50.04 | 976,341 | +0.42(+0.85%) |
May 08, 2014 | 48.79 | 50.23 | 48.59 | 49.61 | 1,141,488 | +0.77(+1.58%) |
May 07, 2014 | 48.79 | 48.96 | 48.07 | 48.84 | 845,740 | +0.06(+0.12%) |
May 06, 2014 | 49.27 | 49.49 | 48.66 | 48.78 | 700,833 | -0.56(-1.13%) |
May 05, 2014 | 49.54 | 49.92 | 49.15 | 49.34 | 1,116,234 | -0.80(-1.60%) |
May 02, 2014 | 50.45 | 51.56 | 50.06 | 50.14 | 719,081 | -0.17(-0.34%) |