Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.29 | 48.38 | 47.29 | 47.53 | 1,427,485 | -1.23(-2.52%) |
Jul 30, 2014 | 48.71 | 48.93 | 48.49 | 48.76 | 912,829 | +0.25(+0.52%) |
Jul 29, 2014 | 48.54 | 49.07 | 48.38 | 48.51 | 848,815 | +0.03(+0.06%) |
Jul 28, 2014 | 48.49 | 48.64 | 48.00 | 48.48 | 1,058,879 | +0.05(+0.10%) |
Jul 25, 2014 | 49.34 | 49.44 | 48.41 | 48.43 | 914,420 | -1.10(-2.22%) |
Jul 24, 2014 | 48.68 | 49.63 | 48.50 | 49.53 | 1,342,025 | +1.06(+2.19%) |
Jul 23, 2014 | 48.25 | 48.66 | 47.91 | 48.47 | 1,122,386 | +0.40(+0.83%) |
Jul 22, 2014 | 48.76 | 48.81 | 48.03 | 48.07 | 1,007,601 | -0.41(-0.85%) |
Jul 21, 2014 | 48.29 | 48.55 | 47.92 | 48.48 | 1,576,902 | -0.19(-0.39%) |
Jul 18, 2014 | 47.31 | 48.75 | 47.17 | 48.67 | 1,527,752 | +1.54(+3.27%) |
Jul 17, 2014 | 48.15 | 48.18 | 47.11 | 47.13 | 2,105,354 | -1.07(-2.22%) |
Jul 16, 2014 | 49.43 | 49.44 | 47.79 | 48.20 | 4,089,525 | -1.34(-2.70%) |
Jul 15, 2014 | 49.73 | 49.99 | 49.44 | 49.54 | 1,565,271 | -0.23(-0.46%) |
Jul 14, 2014 | 50.28 | 50.41 | 49.69 | 49.77 | 1,354,307 | -0.21(-0.42%) |
Jul 11, 2014 | 50.36 | 50.56 | 49.73 | 49.98 | 1,553,348 | -0.63(-1.24%) |
Jul 10, 2014 | 50.22 | 50.76 | 49.43 | 50.61 | 1,757,892 | -0.13(-0.26%) |
Jul 09, 2014 | 50.94 | 51.17 | 50.60 | 50.74 | 1,472,563 | +0.03(+0.06%) |
Jul 08, 2014 | 50.78 | 51.05 | 50.58 | 50.71 | 1,273,609 | -0.34(-0.67%) |
Jul 07, 2014 | 51.47 | 51.60 | 50.98 | 51.05 | 1,234,328 | -0.69(-1.33%) |
Jul 03, 2014 | 51.50 | 51.74 | 51.74 | 51.74 | 553,700 | +0.33(+0.64%) |
Jul 02, 2014 | 51.57 | 51.95 | 51.29 | 51.41 | 759,371 | -0.19(-0.37%) |
Jul 01, 2014 | 50.73 | 51.66 | 50.73 | 51.60 | 1,507,292 | +0.88(+1.74%) |
Jun 30, 2014 | 50.54 | 50.75 | 50.31 | 50.72 | 1,713,144 | +0.10(+0.20%) |
Jun 27, 2014 | 49.55 | 51.00 | 49.55 | 50.62 | 2,761,168 | +1.30(+2.64%) |
Jun 26, 2014 | 49.78 | 49.86 | 49.00 | 49.32 | 1,325,062 | -0.54(-1.08%) |
Jun 25, 2014 | 50.27 | 50.33 | 49.34 | 49.86 | 1,270,505 | +0.39(+0.79%) |
Jun 24, 2014 | 49.82 | 50.12 | 49.46 | 49.47 | 1,186,238 | -0.52(-1.04%) |
Jun 23, 2014 | 49.58 | 50.03 | 49.57 | 49.99 | 1,160,419 | +0.36(+0.73%) |
Jun 20, 2014 | 49.83 | 50.14 | 49.60 | 49.63 | 2,363,657 | -0.20(-0.40%) |
Jun 19, 2014 | 50.00 | 50.13 | 49.67 | 49.83 | 1,446,918 | -0.15(-0.30%) |
Jun 18, 2014 | 49.49 | 50.01 | 49.36 | 49.98 | 1,323,217 | +0.66(+1.34%) |
Jun 17, 2014 | 49.94 | 50.10 | 49.27 | 49.32 | 1,898,921 | -0.53(-1.06%) |
Jun 16, 2014 | 49.53 | 49.91 | 49.40 | 49.85 | 1,116,516 | +0.41(+0.83%) |
Jun 13, 2014 | 49.71 | 49.79 | 49.20 | 49.44 | 940,511 | -0.05(-0.10%) |
Jun 12, 2014 | 49.79 | 50.01 | 49.25 | 49.49 | 967,405 | -0.12(-0.24%) |
Jun 11, 2014 | 49.69 | 49.86 | 49.16 | 49.61 | 1,168,257 | -0.33(-0.66%) |
Jun 10, 2014 | 49.57 | 49.94 | 49.24 | 49.94 | 1,117,929 | +0.34(+0.69%) |
Jun 06, 2014 | 50.00 | 50.12 | 49.52 | 49.60 | 1,106,010 | -0.22(-0.44%) |
Jun 05, 2014 | 49.25 | 49.84 | 48.72 | 49.82 | 1,221,145 | +0.62(+1.26%) |
Jun 04, 2014 | 48.73 | 49.62 | 48.63 | 49.20 | 1,138,650 | +0.35(+0.72%) |
Jun 03, 2014 | 48.43 | 48.99 | 48.26 | 48.85 | 1,125,701 | +0.30(+0.62%) |
Jun 02, 2014 | 48.25 | 48.69 | 47.50 | 48.55 | 906,985 | +0.37(+0.77%) |
May 30, 2014 | 48.01 | 48.59 | 47.89 | 48.18 | 1,213,944 | +0.18(+0.37%) |
May 29, 2014 | 48.52 | 48.65 | 47.64 | 48.00 | 1,575,281 | -0.48(-0.99%) |
May 28, 2014 | 48.35 | 48.58 | 47.82 | 48.48 | 1,655,889 | +0.05(+0.10%) |
May 27, 2014 | 49.10 | 49.10 | 48.41 | 48.43 | 1,444,191 | -0.49(-1.00%) |
May 23, 2014 | 49.14 | 48.92 | 48.92 | 48.92 | 3,088,500 | +0.78(+1.62%) |
May 22, 2014 | 47.75 | 48.42 | 47.68 | 48.14 | 1,049,297 | +0.58(+1.22%) |
May 21, 2014 | 48.09 | 48.34 | 47.07 | 47.56 | 1,530,147 | -0.27(-0.56%) |
May 20, 2014 | 48.54 | 48.57 | 47.60 | 47.83 | 1,249,512 | -0.99(-2.03%) |
May 19, 2014 | 48.95 | 49.12 | 48.57 | 48.82 | 925,933 | -0.18(-0.37%) |
May 16, 2014 | 48.36 | 49.00 | 48.21 | 49.00 | 794,689 | +0.64(+1.32%) |
May 15, 2014 | 48.62 | 48.62 | 47.71 | 48.36 | 852,330 | -0.45(-0.92%) |
May 14, 2014 | 48.90 | 49.18 | 48.56 | 48.81 | 875,636 | -0.05(-0.10%) |
May 13, 2014 | 49.03 | 49.63 | 48.79 | 48.86 | 1,007,934 | +0.17(+0.35%) |
May 12, 2014 | 48.18 | 49.25 | 48.14 | 48.69 | 1,172,494 | +0.86(+1.80%) |
May 09, 2014 | 47.14 | 47.85 | 46.83 | 47.83 | 914,358 | +0.67(+1.42%) |
May 08, 2014 | 46.84 | 48.25 | 46.80 | 47.16 | 1,092,261 | +0.41(+0.88%) |
May 07, 2014 | 46.94 | 47.23 | 46.20 | 46.75 | 682,884 | -0.16(-0.34%) |
May 06, 2014 | 47.14 | 47.21 | 46.55 | 46.91 | 938,970 | -0.44(-0.93%) |
May 05, 2014 | 47.01 | 47.59 | 46.58 | 47.35 | 859,805 | +0.25(+0.53%) |
May 02, 2014 | 46.59 | 47.65 | 46.46 | 47.10 | 710,486 | +0.57(+1.23%) |