Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.07 | 49.10 | 48.91 | 48.91 | 2,429 | -1.67(-3.30%) |
Jul 30, 2014 | 50.52 | 50.58 | 50.39 | 50.58 | 5,564 | -0.67(-1.31%) |
Jul 29, 2014 | 52.01 | 52.01 | 51.25 | 51.25 | 10,652 | -0.93(-1.78%) |
Jul 28, 2014 | 51.96 | 52.39 | 51.96 | 52.18 | 3,843 | +0.60(+1.16%) |
Jul 25, 2014 | 51.60 | 51.60 | 51.54 | 51.58 | 2,261 | +0.80(+1.58%) |
Jul 24, 2014 | 50.81 | 50.83 | 50.70 | 50.78 | 8,886 | -0.71(-1.38%) |
Jul 23, 2014 | 51.51 | 51.51 | 51.27 | 51.49 | 4,990 | -0.91(-1.74%) |
Jul 22, 2014 | 52.32 | 52.40 | 52.30 | 52.40 | 2,767 | +0.33(+0.63%) |
Jul 21, 2014 | 51.96 | 52.14 | 51.92 | 52.07 | 1,457 | -0.08(-0.15%) |
Jul 18, 2014 | 52.06 | 52.15 | 52.06 | 52.15 | 4,877 | +0.04(+0.08%) |
Jul 17, 2014 | 52.45 | 52.45 | 52.11 | 52.11 | 2,884 | +0.25(+0.48%) |
Jul 16, 2014 | 51.75 | 51.93 | 51.75 | 51.86 | 2,762 | -0.21(-0.40%) |
Jul 15, 2014 | 52.06 | 52.07 | 52.03 | 52.07 | 2,329 | -0.23(-0.44%) |
Jul 14, 2014 | 52.34 | 52.34 | 52.26 | 52.30 | 2,079 | +0.30(+0.58%) |
Jul 11, 2014 | 51.88 | 52.03 | 51.88 | 52.00 | 1,170 | +0.34(+0.65%) |
Jul 10, 2014 | 51.43 | 51.83 | 51.43 | 51.66 | 2,760 | -1.43(-2.69%) |
Jul 09, 2014 | 53.07 | 53.13 | 53.00 | 53.09 | 4,745 | +0.27(+0.50%) |
Jul 08, 2014 | 52.80 | 52.82 | 52.70 | 52.82 | 3,327 | -0.43(-0.80%) |
Jul 07, 2014 | 53.71 | 53.71 | 53.22 | 53.25 | 1,875 | -0.79(-1.46%) |
Jul 03, 2014 | 54.04 | 54.04 | 54.04 | 0 | -0.97(-1.75%) | |
Jul 02, 2014 | 55.23 | 55.23 | 55.01 | 55.01 | 15,229 | -0.15(-0.28%) |
Jul 01, 2014 | 54.85 | 55.33 | 54.85 | 55.16 | 1,889 | +1.05(+1.94%) |
Jun 30, 2014 | 54.25 | 54.25 | 54.11 | 54.11 | 3,716 | +0.46(+0.86%) |
Jun 27, 2014 | 53.92 | 53.92 | 53.65 | 53.65 | 2,922 | -1.70(-3.07%) |
Jun 26, 2014 | 55.54 | 55.54 | 55.00 | 55.35 | 5,068 | +1.29(+2.39%) |
Jun 25, 2014 | 53.86 | 54.06 | 53.86 | 54.06 | 1,650 | -0.15(-0.28%) |
Jun 24, 2014 | 54.49 | 54.70 | 54.21 | 54.21 | 4,077 | +0.45(+0.84%) |
Jun 23, 2014 | 53.98 | 53.98 | 53.76 | 53.76 | 1,126 | +0.60(+1.13%) |
Jun 20, 2014 | 53.25 | 53.25 | 53.06 | 53.16 | 3,135 | +1.38(+2.67%) |
Jun 19, 2014 | 51.72 | 51.98 | 51.72 | 51.78 | 1,995 | +1.31(+2.60%) |
Jun 18, 2014 | 50.15 | 50.47 | 50.00 | 50.47 | 3,749 | -0.18(-0.36%) |
Jun 17, 2014 | 50.67 | 50.67 | 50.60 | 50.65 | 2,837 | -0.50(-0.98%) |
Jun 16, 2014 | 51.15 | 51.15 | 50.98 | 51.15 | 2,899 | +0.34(+0.67%) |
Jun 12, 2014 | 50.81 | 50.81 | 50.81 | 1,137 | -1.11(-2.14%) | |
Jun 11, 2014 | 51.65 | 51.92 | 51.53 | 51.92 | 3,234 | -0.16(-0.31%) |
Jun 10, 2014 | 51.75 | 52.08 | 51.75 | 52.08 | 6,189 | +0.23(+0.44%) |
Jun 06, 2014 | 51.86 | 51.86 | 51.66 | 51.85 | 2,715 | +0.43(+0.84%) |
Jun 05, 2014 | 51.26 | 51.65 | 51.13 | 51.42 | 2,105 | +0.61(+1.20%) |
Jun 04, 2014 | 50.77 | 51.00 | 50.70 | 50.81 | 3,849 | -1.14(-2.19%) |
Jun 03, 2014 | 51.86 | 51.98 | 51.75 | 51.95 | 4,426 | -0.61(-1.16%) |
Jun 02, 2014 | 52.38 | 52.58 | 52.22 | 52.56 | 2,336 | +0.56(+1.08%) |
May 30, 2014 | 51.89 | 52.12 | 51.89 | 52.00 | 5,085 | -0.17(-0.33%) |
May 29, 2014 | 52.00 | 52.35 | 52.00 | 52.17 | 3,087 | +1.17(+2.29%) |
May 28, 2014 | 51.05 | 51.05 | 51.00 | 51.00 | 7,026 | +0.83(+1.65%) |
May 27, 2014 | 49.80 | 50.17 | 49.80 | 50.17 | 2,033 | +1.86(+3.85%) |
May 23, 2014 | 48.31 | 48.31 | 48.31 | 0 | +0.06(+0.12%) | |
May 22, 2014 | 48.35 | 48.36 | 48.25 | 48.25 | 5,903 | +0.10(+0.21%) |
May 21, 2014 | 48.15 | 48.15 | 47.97 | 48.15 | 2,702 | +0.14(+0.29%) |
May 20, 2014 | 48.35 | 48.35 | 47.80 | 48.01 | 8,865 | -0.19(-0.39%) |
May 19, 2014 | 48.16 | 48.20 | 47.88 | 48.20 | 3,404 | +0.47(+0.98%) |
May 16, 2014 | 47.71 | 47.73 | 47.71 | 47.73 | 1,222 | -0.80(-1.64%) |
May 15, 2014 | 48.98 | 48.98 | 48.40 | 48.53 | 3,014 | -0.93(-1.89%) |
May 14, 2014 | 49.58 | 49.58 | 49.31 | 49.46 | 2,399 | -0.08(-0.16%) |
May 13, 2014 | 49.61 | 49.61 | 49.33 | 49.54 | 4,777 | -0.13(-0.26%) |
May 12, 2014 | 49.51 | 49.67 | 49.51 | 49.67 | 3,782 | +0.93(+1.91%) |
May 09, 2014 | 48.78 | 48.78 | 48.56 | 48.74 | 2,063 | -1.47(-2.93%) |
May 08, 2014 | 50.47 | 50.71 | 50.21 | 50.21 | 5,425 | -2.54(-4.82%) |
May 07, 2014 | 52.67 | 52.83 | 52.54 | 52.75 | 3,383 | +0.27(+0.51%) |
May 06, 2014 | 52.58 | 52.63 | 52.45 | 52.48 | 2,273 | -0.22(-0.42%) |
May 05, 2014 | 52.88 | 52.88 | 52.22 | 52.70 | 2,182 | -0.09(-0.17%) |
May 02, 2014 | 53.08 | 53.08 | 52.79 | 52.79 | 4,923 | -0.10(-0.19%) |