Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.94 | 48.94 | 47.81 | 47.81 | 8,652 | -2.15(-4.30%) |
Jul 30, 2014 | 49.75 | 50.10 | 49.52 | 49.96 | 4,386 | -0.37(-0.73%) |
Jul 29, 2014 | 50.35 | 50.38 | 50.32 | 50.32 | 2,093 | +0.08(+0.15%) |
Jul 28, 2014 | 50.17 | 50.54 | 49.86 | 50.25 | 8,013 | -0.18(-0.35%) |
Jul 25, 2014 | 50.74 | 50.79 | 50.43 | 50.43 | 1,824 | -0.82(-1.61%) |
Jul 24, 2014 | 51.06 | 51.31 | 51.06 | 51.25 | 2,122 | +0.18(+0.34%) |
Jul 23, 2014 | 51.12 | 51.16 | 51.08 | 51.08 | 4,269 | +0.29(+0.57%) |
Jul 22, 2014 | 50.67 | 51.02 | 50.58 | 50.78 | 7,563 | +0.63(+1.26%) |
Jul 21, 2014 | 49.62 | 50.39 | 49.62 | 50.15 | 10,524 | -0.52(-1.03%) |
Jul 18, 2014 | 50.20 | 50.67 | 50.20 | 50.67 | 8,082 | +0.47(+0.93%) |
Jul 17, 2014 | 50.47 | 50.67 | 50.20 | 50.20 | 11,656 | -1.26(-2.45%) |
Jul 16, 2014 | 51.35 | 51.75 | 51.32 | 51.46 | 8,882 | +0.78(+1.54%) |
Jul 15, 2014 | 51.47 | 51.47 | 50.03 | 50.68 | 7,168 | -0.63(-1.23%) |
Jul 14, 2014 | 51.60 | 51.60 | 51.05 | 51.31 | 8,152 | +1.11(+2.21%) |
Jul 11, 2014 | 49.83 | 50.48 | 49.83 | 50.20 | 10,677 | -0.11(-0.21%) |
Jul 10, 2014 | 50.08 | 50.40 | 49.53 | 50.31 | 67,824 | -0.77(-1.52%) |
Jul 09, 2014 | 51.51 | 51.51 | 51.04 | 51.08 | 3,041 | -0.30(-0.58%) |
Jul 08, 2014 | 51.50 | 51.68 | 50.92 | 51.38 | 13,691 | -1.25(-2.37%) |
Jul 07, 2014 | 53.28 | 53.28 | 52.56 | 52.63 | 6,471 | -1.48(-2.74%) |
Jul 03, 2014 | 53.43 | 54.12 | 54.12 | 54.12 | 12,575 | +0.78(+1.46%) |
Jul 02, 2014 | 53.15 | 53.38 | 52.94 | 53.34 | 5,322 | +0.04(+0.07%) |
Jul 01, 2014 | 53.02 | 53.33 | 53.02 | 53.30 | 1,708 | +1.03(+1.97%) |
Jun 30, 2014 | 51.92 | 52.46 | 51.92 | 52.27 | 2,616 | +0.19(+0.36%) |
Jun 27, 2014 | 51.70 | 52.08 | 51.70 | 52.08 | 2,247 | +0.17(+0.33%) |
Jun 26, 2014 | 52.27 | 52.27 | 51.30 | 51.91 | 4,645 | -0.22(-0.41%) |
Jun 25, 2014 | 51.93 | 52.13 | 51.90 | 52.13 | 18,390 | -0.14(-0.27%) |
Jun 24, 2014 | 53.40 | 53.40 | 52.27 | 52.27 | 2,612 | -0.84(-1.59%) |
Jun 23, 2014 | 52.87 | 53.23 | 52.87 | 53.11 | 1,360 | -0.19(-0.35%) |
Jun 20, 2014 | 53.30 | 53.30 | 53.30 | 53.30 | 2,286 | -0.62(-1.15%) |
Jun 19, 2014 | 54.33 | 54.33 | 53.49 | 53.92 | 3,223 | +1.14(+2.16%) |
Jun 18, 2014 | 52.69 | 53.12 | 52.67 | 52.78 | 1,760 | +0.24(+0.46%) |
Jun 17, 2014 | 52.52 | 52.69 | 52.20 | 52.54 | 5,649 | -0.25(-0.48%) |
Jun 16, 2014 | 52.36 | 52.79 | 52.36 | 52.79 | 6,814 | +0.55(+1.06%) |
Jun 13, 2014 | 52.33 | 52.55 | 52.19 | 52.24 | 7,574 | -0.54(-1.03%) |
Jun 12, 2014 | 53.25 | 53.28 | 52.78 | 52.78 | 2,472 | -0.00(-0.00%) |
Jun 11, 2014 | 53.02 | 53.02 | 52.78 | 52.78 | 1,639 | -0.92(-1.71%) |
Jun 10, 2014 | 53.02 | 53.70 | 53.02 | 53.70 | 2,899 | -0.25(-0.46%) |
Jun 06, 2014 | 53.74 | 54.09 | 53.42 | 53.95 | 35,231 | +0.78(+1.47%) |
Jun 05, 2014 | 52.84 | 53.21 | 52.50 | 53.17 | 12,714 | +1.24(+2.38%) |
Jun 04, 2014 | 52.11 | 52.11 | 51.89 | 51.93 | 1,164 | -0.34(-0.65%) |
Jun 03, 2014 | 52.47 | 52.47 | 52.27 | 52.27 | 1,511 | +0.04(+0.07%) |
Jun 02, 2014 | 52.62 | 52.69 | 52.23 | 52.23 | 5,174 | -0.45(-0.85%) |
May 30, 2014 | 52.17 | 52.72 | 52.17 | 52.68 | 3,523 | +0.04(+0.07%) |
May 29, 2014 | 52.64 | 52.64 | 52.64 | 52.64 | 286 | +0.62(+1.19%) |
May 28, 2014 | 52.55 | 52.55 | 52.02 | 52.02 | 2,440 | -0.27(-0.52%) |
May 27, 2014 | 52.25 | 52.87 | 52.25 | 52.29 | 8,822 | +0.68(+1.33%) |
May 23, 2014 | 51.45 | 51.61 | 51.61 | 51.61 | 1,172 | -0.28(-0.54%) |
May 22, 2014 | 51.61 | 51.89 | 51.61 | 51.89 | 1,020 | +0.77(+1.50%) |
May 21, 2014 | 51.12 | 51.12 | 51.12 | 51.12 | 134 | +0.00(+0.00%) |
May 20, 2014 | 51.22 | 51.22 | 50.86 | 51.12 | 1,776 | -0.59(-1.14%) |
May 19, 2014 | 50.98 | 51.76 | 50.98 | 51.71 | 2,842 | -0.03(-0.06%) |
May 16, 2014 | 51.62 | 51.76 | 50.96 | 51.74 | 4,878 | +0.05(+0.11%) |
May 15, 2014 | 52.13 | 52.13 | 51.19 | 51.69 | 6,237 | -0.45(-0.86%) |
May 14, 2014 | 52.78 | 52.78 | 51.99 | 52.14 | 2,486 | -0.12(-0.23%) |
May 13, 2014 | 51.88 | 52.27 | 51.69 | 52.25 | 8,133 | +0.17(+0.34%) |
May 12, 2014 | 51.92 | 52.22 | 51.92 | 52.08 | 3,324 | +0.98(+1.91%) |
May 09, 2014 | 51.06 | 51.10 | 51.06 | 51.10 | 1,049 | -0.89(-1.71%) |
May 08, 2014 | 52.30 | 52.52 | 51.75 | 51.99 | 18,259 | +0.38(+0.73%) |
May 07, 2014 | 51.61 | 51.81 | 51.56 | 51.62 | 3,214 | +0.00(+0.00%) |
May 06, 2014 | 51.65 | 51.65 | 51.62 | 51.62 | 918 | +0.21(+0.40%) |
May 05, 2014 | 50.66 | 51.41 | 50.51 | 51.41 | 3,896 | -0.24(-0.47%) |
May 02, 2014 | 51.83 | 51.83 | 51.36 | 51.66 | 5,705 | -0.30(-0.57%) |