Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.49 | 49.88 | 46.12 | 47.57 | 2,592,284 | -1.80(-3.65%) |
Jul 30, 2014 | 49.13 | 50.55 | 48.74 | 49.37 | 1,324,196 | +0.53(+1.09%) |
Jul 29, 2014 | 47.15 | 49.06 | 46.89 | 48.84 | 838,852 | +1.70(+3.61%) |
Jul 28, 2014 | 47.19 | 47.97 | 46.16 | 47.14 | 986,326 | -0.16(-0.34%) |
Jul 25, 2014 | 47.75 | 48.11 | 47.11 | 47.30 | 568,365 | -0.65(-1.36%) |
Jul 24, 2014 | 48.48 | 48.74 | 47.66 | 47.95 | 1,156,774 | -1.03(-2.10%) |
Jul 23, 2014 | 48.29 | 49.14 | 47.87 | 48.98 | 871,820 | +1.06(+2.21%) |
Jul 22, 2014 | 48.21 | 48.79 | 47.66 | 47.92 | 705,250 | -0.03(-0.06%) |
Jul 21, 2014 | 46.98 | 48.10 | 46.38 | 47.95 | 1,066,270 | +0.60(+1.27%) |
Jul 18, 2014 | 45.64 | 47.70 | 45.06 | 47.35 | 1,562,898 | +2.00(+4.41%) |
Jul 17, 2014 | 46.99 | 47.24 | 45.08 | 45.35 | 1,637,219 | -1.70(-3.61%) |
Jul 16, 2014 | 48.87 | 48.88 | 46.93 | 47.05 | 1,416,151 | -1.32(-2.73%) |
Jul 15, 2014 | 50.63 | 50.95 | 48.26 | 48.37 | 1,297,547 | -2.51(-4.93%) |
Jul 14, 2014 | 51.49 | 51.49 | 50.11 | 50.88 | 681,137 | +0.05(+0.11%) |
Jul 11, 2014 | 50.80 | 51.10 | 50.09 | 50.83 | 890,440 | -0.09(-0.19%) |
Jul 10, 2014 | 51.21 | 52.05 | 50.69 | 50.92 | 1,098,869 | -1.16(-2.23%) |
Jul 09, 2014 | 51.52 | 52.20 | 49.99 | 52.08 | 1,006,130 | +0.36(+0.70%) |
Jul 08, 2014 | 53.72 | 54.00 | 51.28 | 51.72 | 1,580,871 | -1.99(-3.71%) |
Jul 07, 2014 | 55.63 | 56.31 | 53.38 | 53.71 | 927,746 | -1.91(-3.43%) |
Jul 03, 2014 | 56.07 | 55.62 | 55.62 | 55.62 | 629,800 | -0.16(-0.29%) |
Jul 02, 2014 | 56.57 | 56.99 | 55.58 | 55.78 | 901,866 | -0.81(-1.43%) |
Jul 01, 2014 | 56.56 | 57.34 | 56.03 | 56.59 | 686,879 | +0.15(+0.27%) |
Jun 30, 2014 | 55.84 | 57.25 | 55.74 | 56.44 | 1,022,176 | +0.92(+1.66%) |
Jun 27, 2014 | 55.97 | 56.22 | 54.86 | 55.52 | 3,430,444 | -0.47(-0.84%) |
Jun 26, 2014 | 56.24 | 56.68 | 55.01 | 55.99 | 803,791 | -0.23(-0.41%) |
Jun 25, 2014 | 55.57 | 56.91 | 55.28 | 56.22 | 920,778 | +0.45(+0.81%) |
Jun 24, 2014 | 56.63 | 57.36 | 55.42 | 55.77 | 1,059,849 | -0.36(-0.64%) |
Jun 23, 2014 | 56.30 | 56.95 | 55.67 | 56.13 | 1,005,463 | -0.26(-0.46%) |
Jun 20, 2014 | 56.16 | 56.48 | 55.33 | 56.39 | 1,155,369 | +0.48(+0.86%) |
Jun 19, 2014 | 56.22 | 56.42 | 54.72 | 55.91 | 985,719 | -0.30(-0.53%) |
Jun 18, 2014 | 55.28 | 56.24 | 54.40 | 56.21 | 1,085,775 | +0.93(+1.68%) |
Jun 17, 2014 | 54.33 | 55.60 | 53.43 | 55.28 | 1,159,211 | +0.61(+1.12%) |
Jun 16, 2014 | 53.47 | 54.98 | 53.26 | 54.67 | 859,001 | +0.86(+1.60%) |
Jun 13, 2014 | 53.46 | 54.14 | 52.29 | 53.81 | 748,655 | +0.61(+1.15%) |
Jun 12, 2014 | 53.83 | 54.50 | 53.01 | 53.20 | 1,141,868 | -0.62(-1.15%) |
Jun 11, 2014 | 53.82 | 55.10 | 53.25 | 53.82 | 966,250 | -0.80(-1.46%) |
Jun 10, 2014 | 53.41 | 54.71 | 52.89 | 54.62 | 1,167,188 | +2.46(+4.72%) |
Jun 06, 2014 | 53.09 | 53.15 | 51.23 | 52.16 | 963,853 | -0.82(-1.55%) |
Jun 05, 2014 | 52.97 | 53.31 | 52.19 | 52.98 | 1,665,026 | +0.49(+0.93%) |
Jun 04, 2014 | 51.25 | 52.80 | 50.16 | 52.49 | 2,059,906 | +1.51(+2.96%) |
Jun 03, 2014 | 48.91 | 51.17 | 47.75 | 50.98 | 2,407,877 | +2.09(+4.27%) |
Jun 02, 2014 | 49.41 | 49.53 | 46.55 | 48.89 | 3,956,856 | -0.66(-1.33%) |
May 30, 2014 | 49.67 | 49.94 | 48.88 | 49.55 | 1,773,241 | +0.05(+0.10%) |
May 29, 2014 | 49.11 | 49.80 | 48.95 | 49.50 | 1,166,968 | +0.49(+1.00%) |
May 28, 2014 | 49.34 | 49.79 | 48.82 | 49.01 | 1,155,213 | -0.18(-0.37%) |
May 27, 2014 | 48.06 | 49.27 | 47.73 | 49.19 | 1,109,483 | +2.10(+4.46%) |
May 23, 2014 | 48.26 | 47.09 | 47.09 | 47.09 | 1,114,600 | -0.97(-2.02%) |
May 22, 2014 | 46.81 | 48.99 | 46.57 | 48.06 | 1,105,098 | +1.05(+2.23%) |
May 21, 2014 | 49.51 | 49.95 | 46.75 | 47.01 | 1,924,053 | -1.67(-3.43%) |
May 20, 2014 | 49.60 | 49.91 | 48.01 | 48.68 | 2,028,012 | -1.22(-2.44%) |
May 19, 2014 | 49.02 | 50.30 | 48.80 | 49.90 | 1,591,079 | +0.31(+0.62%) |
May 16, 2014 | 50.68 | 51.40 | 48.50 | 49.59 | 1,833,532 | -1.36(-2.67%) |
May 15, 2014 | 50.45 | 54.35 | 50.00 | 50.95 | 5,291,667 | -4.95(-8.86%) |
May 14, 2014 | 54.36 | 58.34 | 54.12 | 55.90 | 2,814,015 | +1.74(+3.21%) |
May 13, 2014 | 54.74 | 55.70 | 54.15 | 54.16 | 2,171,244 | -0.23(-0.42%) |
May 12, 2014 | 52.69 | 54.61 | 52.61 | 54.39 | 2,523,299 | +2.31(+4.44%) |
May 09, 2014 | 50.19 | 52.60 | 49.64 | 52.08 | 1,173,829 | +1.70(+3.37%) |
May 08, 2014 | 51.58 | 53.15 | 50.10 | 50.38 | 1,333,613 | -1.61(-3.10%) |
May 07, 2014 | 53.72 | 53.89 | 51.23 | 51.99 | 1,834,584 | -1.39(-2.60%) |
May 06, 2014 | 53.49 | 54.72 | 53.13 | 53.38 | 1,923,440 | -0.10(-0.19%) |
May 05, 2014 | 50.69 | 53.91 | 50.65 | 53.48 | 2,717,866 | +1.87(+3.62%) |
May 02, 2014 | 49.15 | 52.64 | 49.15 | 51.61 | 3,071,203 | +1.56(+3.12%) |