Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.49 | 48.56 | 47.60 | 47.61 | 7,243,221 | -1.17(-2.39%) |
Jul 30, 2014 | 49.48 | 49.54 | 48.46 | 48.78 | 6,232,164 | -0.67(-1.35%) |
Jul 29, 2014 | 50.10 | 50.24 | 49.44 | 49.44 | 3,614,907 | -0.73(-1.46%) |
Jul 28, 2014 | 50.30 | 50.30 | 49.80 | 50.18 | 4,070,562 | -0.26(-0.52%) |
Jul 25, 2014 | 50.24 | 50.69 | 50.05 | 50.44 | 3,964,151 | +0.28(+0.57%) |
Jul 24, 2014 | 50.07 | 50.50 | 50.05 | 50.16 | 3,203,590 | +0.02(+0.04%) |
Jul 23, 2014 | 50.45 | 50.47 | 50.02 | 50.13 | 1,792,306 | -0.30(-0.59%) |
Jul 22, 2014 | 50.49 | 50.76 | 50.39 | 50.43 | 2,538,732 | +0.04(+0.09%) |
Jul 21, 2014 | 50.35 | 50.57 | 50.11 | 50.39 | 2,462,530 | -0.02(-0.04%) |
Jul 18, 2014 | 50.21 | 50.48 | 50.13 | 50.41 | 3,389,479 | +0.31(+0.61%) |
Jul 17, 2014 | 50.53 | 50.57 | 50.08 | 50.10 | 4,457,214 | -0.76(-1.49%) |
Jul 16, 2014 | 50.84 | 51.04 | 50.68 | 50.86 | 4,646,515 | +0.37(+0.73%) |
Jul 15, 2014 | 50.24 | 50.66 | 50.20 | 50.49 | 4,014,894 | +0.18(+0.36%) |
Jul 14, 2014 | 50.65 | 50.69 | 50.30 | 50.31 | 3,020,652 | +0.12(+0.24%) |
Jul 11, 2014 | 50.69 | 50.69 | 49.92 | 50.19 | 3,962,614 | -0.07(-0.15%) |
Jul 10, 2014 | 50.20 | 50.56 | 50.12 | 50.27 | 3,435,537 | -0.37(-0.74%) |
Jul 09, 2014 | 50.78 | 50.99 | 50.48 | 50.64 | 3,955,672 | -0.10(-0.19%) |
Jul 08, 2014 | 50.40 | 50.90 | 50.28 | 50.74 | 5,629,244 | +0.13(+0.27%) |
Jul 07, 2014 | 50.39 | 50.83 | 49.98 | 50.60 | 5,488,388 | +0.21(+0.42%) |
Jul 03, 2014 | 50.10 | 50.39 | 50.39 | 50.39 | 2,602,315 | +0.55(+1.10%) |
Jul 02, 2014 | 49.81 | 49.92 | 49.47 | 49.85 | 2,982,196 | +0.07(+0.14%) |
Jul 01, 2014 | 49.50 | 50.08 | 49.34 | 49.78 | 3,890,690 | +0.14(+0.29%) |
Jun 30, 2014 | 49.98 | 50.10 | 49.54 | 49.64 | 3,576,292 | -0.42(-0.84%) |
Jun 27, 2014 | 49.77 | 50.27 | 49.74 | 50.06 | 3,247,073 | +0.14(+0.28%) |
Jun 26, 2014 | 50.02 | 50.16 | 49.58 | 49.92 | 2,677,214 | -0.22(-0.43%) |
Jun 25, 2014 | 50.09 | 50.48 | 50.05 | 50.13 | 2,945,306 | -0.04(-0.07%) |
Jun 24, 2014 | 50.56 | 50.89 | 50.12 | 50.17 | 2,687,753 | -0.55(-1.09%) |
Jun 23, 2014 | 51.22 | 51.37 | 50.69 | 50.72 | 3,479,521 | -0.32(-0.63%) |
Jun 20, 2014 | 50.68 | 51.46 | 50.61 | 51.05 | 5,664,179 | +0.47(+0.93%) |
Jun 19, 2014 | 50.93 | 51.10 | 50.41 | 50.57 | 4,123,872 | -0.34(-0.68%) |
Jun 18, 2014 | 50.33 | 51.01 | 50.18 | 50.92 | 4,012,894 | +0.62(+1.23%) |
Jun 17, 2014 | 49.52 | 50.48 | 49.44 | 50.30 | 4,364,664 | +0.68(+1.37%) |
Jun 16, 2014 | 49.65 | 50.06 | 49.46 | 49.62 | 3,632,913 | -0.10(-0.21%) |
Jun 13, 2014 | 49.74 | 50.00 | 49.55 | 49.72 | 4,128,367 | +0.02(+0.05%) |
Jun 12, 2014 | 50.14 | 50.26 | 49.67 | 49.70 | 4,799,563 | -0.61(-1.20%) |
Jun 11, 2014 | 50.31 | 50.62 | 50.25 | 50.30 | 3,508,914 | -0.19(-0.37%) |
Jun 10, 2014 | 50.86 | 50.90 | 50.48 | 50.49 | 4,475,933 | -0.12(-0.24%) |
Jun 06, 2014 | 50.51 | 50.68 | 50.49 | 50.61 | 3,673,189 | +0.20(+0.40%) |
Jun 05, 2014 | 50.15 | 50.51 | 49.96 | 50.41 | 3,103,669 | +0.49(+0.97%) |
Jun 04, 2014 | 49.95 | 50.15 | 49.83 | 49.92 | 2,994,022 | -0.15(-0.30%) |
Jun 03, 2014 | 50.03 | 50.39 | 49.83 | 50.07 | 4,435,605 | -0.17(-0.34%) |
Jun 02, 2014 | 50.02 | 50.36 | 49.71 | 50.24 | 2,737,199 | +0.33(+0.66%) |
May 30, 2014 | 49.94 | 50.01 | 49.70 | 49.92 | 2,958,459 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,398,116 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,736 | -0.15(-0.30%) |
May 27, 2014 | 49.89 | 50.22 | 49.73 | 50.01 | 2,985,188 | +0.26(+0.53%) |
May 23, 2014 | 49.51 | 49.74 | 49.74 | 49.74 | 2,235,750 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.74 | 49.05 | 49.50 | 1,854,817 | +0.45(+0.92%) |
May 21, 2014 | 48.97 | 49.38 | 48.84 | 49.05 | 4,087,482 | +0.15(+0.31%) |
May 20, 2014 | 49.81 | 49.90 | 48.76 | 48.90 | 3,381,352 | -1.02(-2.04%) |
May 19, 2014 | 49.56 | 50.10 | 49.56 | 49.92 | 2,785,686 | +0.13(+0.27%) |
May 16, 2014 | 49.90 | 49.95 | 49.51 | 49.78 | 4,817,164 | -0.07(-0.14%) |
May 15, 2014 | 50.13 | 50.25 | 49.32 | 49.85 | 4,172,244 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.34 | 2,771,816 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.75 | 3,541,735 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.77 | 50.17 | 50.71 | 3,310,447 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.46 | 49.89 | 2,470,984 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.37 | 49.70 | 49.96 | 3,117,132 | +0.01(+0.01%) |
May 07, 2014 | 49.74 | 50.05 | 49.36 | 49.95 | 2,934,456 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.45 | 49.48 | 4,415,402 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.32 | 49.71 | 50.26 | 3,517,251 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.67 | 50.12 | 50.20 | 3,747,616 | -0.34(-0.68%) |