Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.71 | 48.78 | 47.82 | 47.83 | 7,210,103 | -1.17(-2.39%) |
Jul 30, 2014 | 49.71 | 49.77 | 48.69 | 49.00 | 6,203,669 | -0.67(-1.35%) |
Jul 29, 2014 | 50.33 | 50.48 | 49.67 | 49.67 | 3,598,378 | -0.74(-1.46%) |
Jul 28, 2014 | 50.53 | 50.53 | 50.02 | 50.41 | 4,051,950 | -0.26(-0.52%) |
Jul 25, 2014 | 50.48 | 50.92 | 50.28 | 50.67 | 3,946,026 | +0.29(+0.57%) |
Jul 24, 2014 | 50.30 | 50.73 | 50.28 | 50.39 | 3,188,942 | +0.02(+0.04%) |
Jul 23, 2014 | 50.68 | 50.70 | 50.25 | 50.36 | 1,784,111 | -0.30(-0.59%) |
Jul 22, 2014 | 50.72 | 51.00 | 50.62 | 50.66 | 2,527,124 | +0.05(+0.09%) |
Jul 21, 2014 | 50.58 | 50.81 | 50.34 | 50.62 | 2,451,270 | -0.02(-0.04%) |
Jul 18, 2014 | 50.44 | 50.71 | 50.36 | 50.64 | 3,373,981 | +0.31(+0.61%) |
Jul 17, 2014 | 50.76 | 50.80 | 50.31 | 50.33 | 4,436,834 | -0.76(-1.49%) |
Jul 16, 2014 | 51.07 | 51.27 | 50.91 | 51.09 | 4,625,270 | +0.37(+0.73%) |
Jul 15, 2014 | 50.48 | 50.89 | 50.43 | 50.72 | 3,996,536 | +0.18(+0.36%) |
Jul 14, 2014 | 50.88 | 50.93 | 50.53 | 50.54 | 3,006,841 | +0.12(+0.24%) |
Jul 11, 2014 | 50.92 | 50.92 | 50.15 | 50.42 | 3,944,495 | -0.08(-0.15%) |
Jul 10, 2014 | 50.43 | 50.79 | 50.35 | 50.50 | 3,419,829 | -0.38(-0.74%) |
Jul 09, 2014 | 51.02 | 51.22 | 50.72 | 50.87 | 3,937,585 | -0.10(-0.19%) |
Jul 08, 2014 | 50.63 | 51.14 | 50.51 | 50.97 | 5,603,505 | +0.14(+0.27%) |
Jul 07, 2014 | 50.62 | 51.06 | 50.21 | 50.84 | 5,463,293 | +0.21(+0.42%) |
Jul 03, 2014 | 50.33 | 50.63 | 50.63 | 50.63 | 2,590,416 | +0.55(+1.10%) |
Jul 02, 2014 | 50.04 | 50.15 | 49.69 | 50.08 | 2,968,561 | +0.07(+0.14%) |
Jul 01, 2014 | 49.73 | 50.31 | 49.57 | 50.01 | 3,872,900 | +0.14(+0.29%) |
Jun 30, 2014 | 50.21 | 50.33 | 49.77 | 49.87 | 3,559,940 | -0.42(-0.84%) |
Jun 27, 2014 | 50.00 | 50.50 | 49.96 | 50.29 | 3,232,226 | +0.14(+0.28%) |
Jun 26, 2014 | 50.25 | 50.39 | 49.81 | 50.15 | 2,664,972 | -0.22(-0.43%) |
Jun 25, 2014 | 50.32 | 50.72 | 50.28 | 50.36 | 2,931,839 | -0.04(-0.07%) |
Jun 24, 2014 | 50.79 | 51.13 | 50.35 | 50.40 | 2,675,464 | -0.56(-1.09%) |
Jun 23, 2014 | 51.45 | 51.60 | 50.93 | 50.96 | 3,463,611 | -0.32(-0.63%) |
Jun 20, 2014 | 50.91 | 51.70 | 50.84 | 51.28 | 5,638,280 | +0.47(+0.93%) |
Jun 19, 2014 | 51.16 | 51.33 | 50.64 | 50.81 | 4,105,016 | -0.35(-0.68%) |
Jun 18, 2014 | 50.56 | 51.24 | 50.41 | 51.15 | 3,994,546 | +0.62(+1.23%) |
Jun 17, 2014 | 49.75 | 50.71 | 49.67 | 50.53 | 4,344,707 | +0.68(+1.37%) |
Jun 16, 2014 | 49.87 | 50.29 | 49.69 | 49.84 | 3,616,302 | -0.11(-0.21%) |
Jun 13, 2014 | 49.97 | 50.23 | 49.78 | 49.95 | 4,109,491 | +0.02(+0.05%) |
Jun 12, 2014 | 50.37 | 50.49 | 49.90 | 49.93 | 4,777,618 | -0.61(-1.20%) |
Jun 11, 2014 | 50.54 | 50.85 | 50.48 | 50.54 | 3,492,870 | -0.19(-0.37%) |
Jun 10, 2014 | 51.09 | 51.14 | 50.71 | 50.72 | 4,455,467 | -0.12(-0.24%) |
Jun 06, 2014 | 50.75 | 50.91 | 50.72 | 50.84 | 3,656,394 | +0.20(+0.40%) |
Jun 05, 2014 | 50.38 | 50.75 | 50.19 | 50.64 | 3,089,478 | +0.49(+0.97%) |
Jun 04, 2014 | 50.18 | 50.38 | 50.06 | 50.15 | 2,980,332 | -0.15(-0.30%) |
Jun 03, 2014 | 50.26 | 50.62 | 50.06 | 50.30 | 4,415,324 | -0.17(-0.34%) |
Jun 02, 2014 | 50.25 | 50.59 | 49.94 | 50.48 | 2,724,684 | +0.33(+0.66%) |
May 30, 2014 | 50.17 | 50.24 | 49.93 | 50.15 | 2,944,932 | -0.05(-0.10%) |
May 29, 2014 | 50.26 | 50.28 | 49.78 | 50.20 | 2,387,151 | +0.11(+0.23%) |
May 28, 2014 | 50.44 | 50.52 | 50.05 | 50.08 | 2,365,869 | -0.15(-0.30%) |
May 27, 2014 | 50.12 | 50.45 | 49.96 | 50.24 | 2,971,539 | +0.26(+0.53%) |
May 23, 2014 | 49.74 | 49.97 | 49.97 | 49.97 | 2,225,528 | +0.25(+0.49%) |
May 22, 2014 | 49.34 | 49.97 | 49.27 | 49.73 | 1,846,336 | +0.45(+0.92%) |
May 21, 2014 | 49.20 | 49.60 | 49.06 | 49.27 | 4,068,793 | +0.15(+0.31%) |
May 20, 2014 | 50.04 | 50.13 | 48.98 | 49.12 | 3,365,891 | -1.02(-2.04%) |
May 19, 2014 | 49.79 | 50.33 | 49.78 | 50.15 | 2,772,949 | +0.14(+0.27%) |
May 16, 2014 | 50.13 | 50.18 | 49.74 | 50.01 | 4,795,138 | -0.07(-0.13%) |
May 15, 2014 | 50.36 | 50.48 | 49.54 | 50.08 | 4,153,167 | -0.50(-0.98%) |
May 14, 2014 | 51.09 | 51.15 | 50.49 | 50.57 | 2,759,142 | -0.41(-0.81%) |
May 13, 2014 | 51.07 | 51.26 | 50.89 | 50.99 | 3,525,541 | +0.04(+0.09%) |
May 12, 2014 | 50.49 | 51.01 | 50.40 | 50.94 | 3,295,311 | +0.82(+1.64%) |
May 09, 2014 | 50.14 | 50.28 | 49.69 | 50.12 | 2,459,686 | -0.07(-0.13%) |
May 08, 2014 | 49.99 | 50.61 | 49.93 | 50.19 | 3,102,880 | +0.01(+0.01%) |
May 07, 2014 | 49.97 | 50.28 | 49.59 | 50.18 | 2,921,039 | +0.48(+0.96%) |
May 06, 2014 | 50.37 | 50.48 | 49.68 | 49.70 | 4,395,213 | -0.79(-1.57%) |
May 05, 2014 | 50.25 | 50.55 | 49.93 | 50.49 | 3,501,168 | +0.07(+0.13%) |
May 02, 2014 | 50.62 | 50.90 | 50.35 | 50.43 | 3,730,480 | -0.34(-0.68%) |