Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.27 | 52.34 | 51.61 | 51.61 | 388,184 | -0.94(-1.78%) |
Jul 30, 2014 | 53.00 | 53.00 | 52.44 | 52.55 | 2,002,760 | -0.34(-0.65%) |
Jul 29, 2014 | 53.32 | 53.34 | 52.86 | 52.89 | 669,389 | +0.06(+0.11%) |
Jul 28, 2014 | 52.82 | 52.90 | 52.62 | 52.83 | 497,510 | +0.03(+0.05%) |
Jul 25, 2014 | 52.92 | 53.00 | 52.73 | 52.81 | 214,480 | -0.22(-0.42%) |
Jul 24, 2014 | 52.99 | 53.09 | 52.93 | 53.03 | 908,787 | +0.05(+0.09%) |
Jul 23, 2014 | 53.09 | 53.09 | 52.90 | 52.98 | 657,108 | -0.08(-0.15%) |
Jul 22, 2014 | 52.99 | 53.13 | 52.95 | 53.06 | 220,776 | +0.13(+0.25%) |
Jul 21, 2014 | 52.85 | 52.97 | 52.79 | 52.92 | 252,359 | -0.15(-0.29%) |
Jul 18, 2014 | 52.78 | 53.12 | 52.72 | 53.08 | 558,227 | +0.45(+0.85%) |
Jul 17, 2014 | 53.00 | 53.20 | 52.62 | 52.63 | 312,586 | -0.55(-1.03%) |
Jul 16, 2014 | 53.01 | 53.18 | 52.98 | 53.18 | 1,268,533 | +0.41(+0.77%) |
Jul 15, 2014 | 52.95 | 53.04 | 52.66 | 52.77 | 522,998 | -0.22(-0.42%) |
Jul 14, 2014 | 53.06 | 53.09 | 52.95 | 52.99 | 223,515 | +0.10(+0.19%) |
Jul 11, 2014 | 52.92 | 53.02 | 52.76 | 52.90 | 300,917 | -0.12(-0.22%) |
Jul 10, 2014 | 52.83 | 53.04 | 52.71 | 53.02 | 412,734 | -0.04(-0.07%) |
Jul 09, 2014 | 53.02 | 53.13 | 52.92 | 53.05 | 281,286 | +0.12(+0.22%) |
Jul 08, 2014 | 53.01 | 53.03 | 52.88 | 52.93 | 1,041,882 | -0.07(-0.13%) |
Jul 07, 2014 | 52.97 | 53.14 | 52.95 | 53.00 | 419,841 | -0.05(-0.09%) |
Jul 03, 2014 | 53.04 | 53.05 | 53.05 | 53.05 | 90,885 | +0.17(+0.32%) |
Jul 02, 2014 | 52.99 | 52.99 | 52.81 | 52.88 | 426,503 | -0.06(-0.12%) |
Jul 01, 2014 | 52.88 | 53.06 | 52.76 | 52.95 | 705,328 | +0.19(+0.36%) |
Jun 30, 2014 | 52.78 | 52.88 | 52.68 | 52.76 | 358,772 | -0.03(-0.05%) |
Jun 27, 2014 | 52.74 | 52.79 | 52.51 | 52.78 | 401,781 | +0.00(+0.00%) |
Jun 26, 2014 | 52.81 | 52.81 | 52.48 | 52.78 | 386,421 | -0.12(-0.22%) |
Jun 25, 2014 | 52.64 | 52.92 | 52.62 | 52.90 | 317,736 | +0.17(+0.33%) |
Jun 24, 2014 | 52.92 | 53.02 | 52.72 | 52.73 | 444,274 | -0.26(-0.48%) |
Jun 23, 2014 | 53.12 | 53.14 | 52.87 | 52.99 | 614,704 | -0.12(-0.22%) |
Jun 20, 2014 | 53.14 | 53.17 | 53.01 | 53.10 | 284,157 | +0.12(+0.24%) |
Jun 19, 2014 | 52.66 | 52.98 | 52.66 | 52.98 | 312,735 | +0.34(+0.65%) |
Jun 18, 2014 | 52.20 | 52.64 | 52.12 | 52.64 | 479,440 | +0.50(+0.96%) |
Jun 17, 2014 | 52.15 | 52.17 | 52.00 | 52.14 | 717,741 | -0.02(-0.04%) |
Jun 16, 2014 | 51.85 | 52.25 | 51.84 | 52.16 | 283,497 | +0.30(+0.58%) |
Jun 13, 2014 | 51.71 | 51.91 | 51.64 | 51.86 | 413,022 | +0.35(+0.67%) |
Jun 12, 2014 | 51.52 | 51.59 | 51.42 | 51.51 | 379,845 | -0.09(-0.17%) |
Jun 11, 2014 | 51.71 | 51.77 | 51.56 | 51.60 | 781,197 | -0.19(-0.36%) |
Jun 10, 2014 | 51.54 | 51.80 | 51.54 | 51.79 | 1,346,067 | +0.13(+0.26%) |
Jun 06, 2014 | 51.74 | 51.78 | 51.60 | 51.66 | 255,170 | +0.01(+0.01%) |
Jun 05, 2014 | 51.52 | 51.67 | 51.35 | 51.65 | 376,776 | +0.21(+0.40%) |
Jun 04, 2014 | 51.37 | 51.46 | 51.29 | 51.44 | 239,826 | +0.03(+0.05%) |
Jun 03, 2014 | 51.40 | 51.46 | 51.32 | 51.42 | 318,613 | -0.03(-0.07%) |
Jun 02, 2014 | 51.60 | 51.60 | 51.39 | 51.45 | 1,393,327 | -0.08(-0.15%) |
May 30, 2014 | 51.33 | 51.55 | 51.25 | 51.53 | 1,492,575 | +0.24(+0.46%) |
May 29, 2014 | 51.20 | 51.29 | 51.07 | 51.29 | 926,560 | +0.22(+0.42%) |
May 28, 2014 | 51.11 | 51.18 | 51.02 | 51.08 | 594,944 | +0.06(+0.11%) |
May 27, 2014 | 51.08 | 51.08 | 50.96 | 51.02 | 779,452 | +0.10(+0.19%) |
May 23, 2014 | 50.98 | 50.92 | 50.92 | 50.92 | 501,195 | -0.03(-0.05%) |
May 22, 2014 | 50.80 | 51.01 | 50.80 | 50.95 | 148,996 | +0.12(+0.23%) |
May 21, 2014 | 50.65 | 50.86 | 50.61 | 50.83 | 240,759 | +0.31(+0.60%) |
May 20, 2014 | 50.79 | 50.79 | 50.44 | 50.53 | 247,377 | -0.24(-0.47%) |
May 19, 2014 | 50.78 | 50.81 | 50.65 | 50.76 | 367,868 | -0.17(-0.33%) |
May 16, 2014 | 50.87 | 50.93 | 50.72 | 50.93 | 286,906 | +0.15(+0.29%) |
May 15, 2014 | 51.01 | 51.08 | 50.72 | 50.78 | 320,210 | -0.31(-0.61%) |
May 14, 2014 | 50.98 | 51.23 | 50.98 | 51.10 | 490,501 | +0.03(+0.05%) |
May 13, 2014 | 51.06 | 51.11 | 50.96 | 51.07 | 282,959 | +0.07(+0.14%) |
May 12, 2014 | 51.17 | 51.24 | 50.88 | 51.00 | 449,459 | +0.05(+0.10%) |
May 09, 2014 | 51.03 | 51.10 | 50.85 | 50.95 | 347,132 | -0.05(-0.10%) |
May 08, 2014 | 50.95 | 51.22 | 50.91 | 51.00 | 704,948 | -0.03(-0.07%) |
May 07, 2014 | 50.76 | 51.05 | 50.71 | 51.03 | 335,132 | +0.40(+0.80%) |
May 06, 2014 | 50.89 | 50.89 | 50.63 | 50.63 | 375,815 | -0.33(-0.65%) |
May 05, 2014 | 50.71 | 50.98 | 50.65 | 50.96 | 180,724 | +0.06(+0.12%) |
May 02, 2014 | 51.17 | 51.18 | 50.85 | 50.90 | 216,615 | -0.26(-0.52%) |