Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.70 | 52.75 | 50.45 | 51.24 | 2,853,718 | -1.29(-2.45%) |
Jul 30, 2014 | 55.75 | 57.65 | 51.37 | 52.52 | 4,351,057 | -2.42(-4.40%) |
Jul 29, 2014 | 54.46 | 55.09 | 53.79 | 54.94 | 1,683,850 | +0.94(+1.74%) |
Jul 28, 2014 | 55.25 | 55.50 | 53.11 | 54.00 | 1,278,645 | -1.09(-1.99%) |
Jul 25, 2014 | 55.17 | 55.27 | 54.15 | 55.09 | 1,096,932 | -0.49(-0.89%) |
Jul 24, 2014 | 54.86 | 56.35 | 54.65 | 55.59 | 1,335,421 | +0.70(+1.28%) |
Jul 23, 2014 | 55.30 | 55.33 | 54.46 | 54.88 | 1,232,300 | +0.27(+0.50%) |
Jul 22, 2014 | 54.32 | 55.04 | 53.96 | 54.61 | 828,690 | +0.65(+1.20%) |
Jul 21, 2014 | 52.87 | 54.06 | 52.59 | 53.96 | 915,682 | +0.84(+1.58%) |
Jul 18, 2014 | 52.34 | 53.44 | 52.08 | 53.12 | 1,148,737 | +0.70(+1.34%) |
Jul 17, 2014 | 53.39 | 53.97 | 52.17 | 52.42 | 1,435,824 | -0.18(-0.35%) |
Jul 16, 2014 | 51.37 | 53.10 | 51.14 | 52.61 | 1,663,416 | +1.59(+3.13%) |
Jul 15, 2014 | 50.87 | 51.04 | 50.06 | 51.01 | 800,929 | +0.14(+0.27%) |
Jul 14, 2014 | 51.14 | 51.26 | 50.53 | 50.87 | 553,041 | +0.28(+0.56%) |
Jul 11, 2014 | 50.36 | 50.96 | 50.35 | 50.59 | 751,044 | +0.13(+0.25%) |
Jul 10, 2014 | 49.08 | 51.30 | 49.08 | 50.46 | 814,681 | -0.40(-0.79%) |
Jul 09, 2014 | 50.00 | 51.55 | 50.00 | 50.86 | 1,215,451 | +1.19(+2.40%) |
Jul 08, 2014 | 50.31 | 50.34 | 49.25 | 49.67 | 1,006,690 | -0.77(-1.52%) |
Jul 07, 2014 | 51.04 | 51.60 | 50.32 | 50.44 | 1,042,999 | -0.57(-1.13%) |
Jul 03, 2014 | 50.17 | 51.01 | 51.01 | 51.01 | 781,994 | +1.06(+2.12%) |
Jul 02, 2014 | 50.55 | 50.76 | 49.42 | 49.95 | 1,204,744 | -0.46(-0.92%) |
Jul 01, 2014 | 51.17 | 51.91 | 50.14 | 50.42 | 1,469,081 | -0.11(-0.22%) |
Jun 30, 2014 | 48.72 | 50.75 | 48.72 | 50.53 | 1,309,679 | +1.43(+2.91%) |
Jun 27, 2014 | 49.25 | 50.08 | 49.06 | 49.10 | 4,276,610 | -0.15(-0.31%) |
Jun 26, 2014 | 49.09 | 49.62 | 48.65 | 49.25 | 1,156,597 | +0.15(+0.32%) |
Jun 25, 2014 | 47.77 | 49.67 | 47.43 | 49.10 | 1,433,205 | +1.32(+2.77%) |
Jun 24, 2014 | 49.12 | 50.08 | 47.50 | 47.77 | 1,648,896 | -1.08(-2.22%) |
Jun 23, 2014 | 47.82 | 49.21 | 47.72 | 48.86 | 1,309,107 | +1.28(+2.68%) |
Jun 20, 2014 | 48.30 | 48.41 | 46.35 | 47.58 | 2,203,512 | -1.13(-2.32%) |
Jun 19, 2014 | 49.69 | 50.12 | 48.25 | 48.71 | 1,445,808 | -0.79(-1.60%) |
Jun 18, 2014 | 48.78 | 49.80 | 48.38 | 49.51 | 1,300,649 | +0.98(+2.03%) |
Jun 17, 2014 | 46.95 | 48.94 | 46.71 | 48.52 | 1,319,377 | +1.75(+3.74%) |
Jun 16, 2014 | 46.65 | 47.35 | 46.55 | 46.77 | 1,192,547 | +0.01(+0.02%) |
Jun 13, 2014 | 44.92 | 47.02 | 44.92 | 46.76 | 1,672,481 | +1.70(+3.76%) |
Jun 12, 2014 | 47.15 | 47.23 | 44.88 | 45.07 | 2,637,506 | -1.97(-4.19%) |
Jun 11, 2014 | 46.84 | 47.45 | 46.47 | 47.04 | 1,071,141 | +0.21(+0.44%) |
Jun 10, 2014 | 48.00 | 48.11 | 46.49 | 46.83 | 2,313,556 | -1.69(-3.49%) |
Jun 06, 2014 | 48.69 | 49.14 | 48.11 | 48.52 | 1,257,451 | -0.07(-0.15%) |
Jun 05, 2014 | 48.88 | 49.74 | 48.32 | 48.60 | 1,604,009 | +0.00(+0.00%) |
Jun 04, 2014 | 47.60 | 48.80 | 47.12 | 48.60 | 1,640,565 | +0.95(+2.00%) |
Jun 03, 2014 | 46.87 | 47.83 | 46.41 | 47.64 | 1,429,896 | +0.60(+1.28%) |
Jun 02, 2014 | 45.98 | 47.13 | 45.57 | 47.04 | 1,276,383 | +1.06(+2.31%) |
May 30, 2014 | 46.20 | 46.81 | 45.11 | 45.98 | 1,454,175 | -0.02(-0.04%) |
May 29, 2014 | 44.89 | 46.03 | 44.53 | 46.00 | 1,094,721 | +1.34(+2.99%) |
May 28, 2014 | 45.38 | 45.71 | 44.25 | 44.66 | 1,167,798 | -0.53(-1.17%) |
May 27, 2014 | 45.19 | 45.69 | 45.04 | 45.19 | 1,170,798 | +0.24(+0.53%) |
May 23, 2014 | 44.33 | 44.95 | 44.95 | 44.95 | 1,706,271 | +0.77(+1.74%) |
May 22, 2014 | 44.66 | 45.00 | 43.79 | 44.18 | 855,093 | -0.45(-1.01%) |
May 21, 2014 | 43.92 | 45.03 | 43.51 | 44.63 | 1,371,235 | +0.95(+2.16%) |
May 20, 2014 | 43.65 | 44.28 | 43.45 | 43.69 | 726,183 | +0.15(+0.33%) |
May 19, 2014 | 43.14 | 44.34 | 43.05 | 43.54 | 900,673 | +0.39(+0.91%) |
May 16, 2014 | 43.38 | 43.39 | 42.29 | 43.15 | 1,089,064 | -0.26(-0.61%) |
May 15, 2014 | 43.35 | 43.49 | 42.39 | 43.41 | 1,142,597 | -0.03(-0.06%) |
May 14, 2014 | 43.70 | 45.22 | 43.30 | 43.44 | 2,372,564 | -0.41(-0.93%) |
May 13, 2014 | 43.55 | 44.39 | 42.92 | 43.85 | 1,355,510 | +0.35(+0.79%) |
May 12, 2014 | 42.22 | 43.68 | 42.10 | 43.50 | 2,139,943 | +1.85(+4.45%) |
May 09, 2014 | 41.20 | 41.73 | 40.40 | 41.65 | 831,142 | +0.25(+0.59%) |
May 08, 2014 | 42.28 | 42.65 | 41.23 | 41.40 | 1,011,675 | -0.70(-1.66%) |
May 07, 2014 | 41.50 | 42.19 | 40.29 | 42.10 | 1,718,333 | +0.65(+1.58%) |
May 06, 2014 | 42.79 | 43.03 | 41.43 | 41.45 | 1,313,322 | -1.35(-3.14%) |
May 05, 2014 | 42.19 | 43.45 | 41.71 | 42.79 | 1,429,721 | +0.31(+0.73%) |
May 02, 2014 | 41.82 | 42.79 | 41.31 | 42.49 | 1,985,158 | +0.91(+2.19%) |