Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.49 | 48.57 | 47.61 | 47.62 | 7,242,491 | -1.17(-2.39%) |
Jul 30, 2014 | 49.49 | 49.55 | 48.47 | 48.78 | 6,231,536 | -0.67(-1.35%) |
Jul 29, 2014 | 50.11 | 50.25 | 49.45 | 49.45 | 3,614,542 | -0.73(-1.46%) |
Jul 28, 2014 | 50.30 | 50.30 | 49.80 | 50.18 | 4,070,152 | -0.26(-0.52%) |
Jul 25, 2014 | 50.25 | 50.70 | 50.06 | 50.44 | 3,963,752 | +0.28(+0.57%) |
Jul 24, 2014 | 50.08 | 50.50 | 50.06 | 50.16 | 3,203,267 | +0.02(+0.04%) |
Jul 23, 2014 | 50.45 | 50.47 | 50.02 | 50.14 | 1,792,125 | -0.30(-0.59%) |
Jul 22, 2014 | 50.50 | 50.77 | 50.39 | 50.44 | 2,538,476 | +0.04(+0.09%) |
Jul 21, 2014 | 50.35 | 50.58 | 50.11 | 50.39 | 2,462,282 | -0.02(-0.04%) |
Jul 18, 2014 | 50.21 | 50.48 | 50.13 | 50.41 | 3,389,137 | +0.31(+0.61%) |
Jul 17, 2014 | 50.53 | 50.58 | 50.08 | 50.11 | 4,456,765 | -0.76(-1.49%) |
Jul 16, 2014 | 50.84 | 51.04 | 50.68 | 50.86 | 4,646,047 | +0.37(+0.73%) |
Jul 15, 2014 | 50.25 | 50.66 | 50.21 | 50.50 | 4,014,489 | +0.18(+0.36%) |
Jul 14, 2014 | 50.65 | 50.70 | 50.30 | 50.32 | 3,020,348 | +0.12(+0.24%) |
Jul 11, 2014 | 50.69 | 50.69 | 49.93 | 50.20 | 3,962,214 | -0.07(-0.15%) |
Jul 10, 2014 | 50.21 | 50.56 | 50.12 | 50.27 | 3,435,191 | -0.37(-0.74%) |
Jul 09, 2014 | 50.79 | 50.99 | 50.49 | 50.65 | 3,955,273 | -0.10(-0.19%) |
Jul 08, 2014 | 50.41 | 50.91 | 50.29 | 50.74 | 5,628,677 | +0.13(+0.27%) |
Jul 07, 2014 | 50.39 | 50.83 | 49.98 | 50.61 | 5,487,835 | +0.21(+0.42%) |
Jul 03, 2014 | 50.10 | 50.40 | 50.40 | 50.40 | 2,602,053 | +0.55(+1.10%) |
Jul 02, 2014 | 49.82 | 49.92 | 49.47 | 49.85 | 2,981,896 | +0.07(+0.14%) |
Jul 01, 2014 | 49.51 | 50.09 | 49.34 | 49.79 | 3,890,298 | +0.14(+0.29%) |
Jun 30, 2014 | 49.99 | 50.11 | 49.55 | 49.64 | 3,575,931 | -0.42(-0.84%) |
Jun 27, 2014 | 49.78 | 50.27 | 49.74 | 50.06 | 3,246,746 | +0.14(+0.28%) |
Jun 26, 2014 | 50.03 | 50.16 | 49.58 | 49.92 | 2,676,944 | -0.22(-0.43%) |
Jun 25, 2014 | 50.09 | 50.49 | 50.06 | 50.14 | 2,945,009 | -0.04(-0.07%) |
Jun 24, 2014 | 50.56 | 50.90 | 50.12 | 50.18 | 2,687,482 | -0.55(-1.09%) |
Jun 23, 2014 | 51.22 | 51.37 | 50.70 | 50.73 | 3,479,170 | -0.32(-0.63%) |
Jun 20, 2014 | 50.68 | 51.47 | 50.62 | 51.05 | 5,663,608 | +0.47(+0.93%) |
Jun 19, 2014 | 50.93 | 51.10 | 50.41 | 50.58 | 4,123,456 | -0.34(-0.68%) |
Jun 18, 2014 | 50.33 | 51.01 | 50.18 | 50.92 | 4,012,490 | +0.62(+1.23%) |
Jun 17, 2014 | 49.52 | 50.48 | 49.45 | 50.30 | 4,364,224 | +0.68(+1.37%) |
Jun 16, 2014 | 49.65 | 50.06 | 49.46 | 49.62 | 3,632,547 | -0.10(-0.21%) |
Jun 13, 2014 | 49.75 | 50.01 | 49.55 | 49.73 | 4,127,951 | +0.02(+0.05%) |
Jun 12, 2014 | 50.15 | 50.26 | 49.67 | 49.70 | 4,799,080 | -0.61(-1.20%) |
Jun 11, 2014 | 50.32 | 50.62 | 50.26 | 50.31 | 3,508,561 | -0.19(-0.37%) |
Jun 10, 2014 | 50.86 | 50.91 | 50.48 | 50.50 | 4,475,482 | -0.12(-0.24%) |
Jun 06, 2014 | 50.52 | 50.68 | 50.50 | 50.62 | 3,672,819 | +0.20(+0.40%) |
Jun 05, 2014 | 50.15 | 50.52 | 49.97 | 50.41 | 3,103,356 | +0.49(+0.97%) |
Jun 04, 2014 | 49.96 | 50.15 | 49.84 | 49.93 | 2,993,720 | -0.15(-0.30%) |
Jun 03, 2014 | 50.03 | 50.39 | 49.84 | 50.08 | 4,435,158 | -0.17(-0.34%) |
Jun 02, 2014 | 50.03 | 50.36 | 49.72 | 50.25 | 2,736,924 | +0.33(+0.66%) |
May 30, 2014 | 49.94 | 50.02 | 49.70 | 49.92 | 2,958,161 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,397,875 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,497 | -0.15(-0.30%) |
May 27, 2014 | 49.90 | 50.22 | 49.73 | 50.01 | 2,984,887 | +0.26(+0.53%) |
May 23, 2014 | 49.52 | 49.75 | 49.75 | 49.75 | 2,235,525 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.75 | 49.05 | 49.50 | 1,854,630 | +0.45(+0.92%) |
May 21, 2014 | 48.98 | 49.38 | 48.84 | 49.05 | 4,087,071 | +0.15(+0.31%) |
May 20, 2014 | 49.82 | 49.91 | 48.76 | 48.90 | 3,381,011 | -1.02(-2.04%) |
May 19, 2014 | 49.57 | 50.11 | 49.56 | 49.92 | 2,785,405 | +0.13(+0.27%) |
May 16, 2014 | 49.91 | 49.95 | 49.52 | 49.79 | 4,816,679 | -0.07(-0.13%) |
May 15, 2014 | 50.14 | 50.26 | 49.32 | 49.85 | 4,171,824 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.35 | 2,771,537 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.76 | 3,541,379 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.78 | 50.18 | 50.71 | 3,310,114 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.47 | 49.90 | 2,470,735 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.38 | 49.70 | 49.96 | 3,116,818 | +0.01(+0.02%) |
May 07, 2014 | 49.75 | 50.05 | 49.37 | 49.96 | 2,934,161 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.46 | 49.48 | 4,414,957 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.33 | 49.71 | 50.27 | 3,516,896 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.68 | 50.13 | 50.20 | 3,747,238 | -0.34(-0.68%) |