Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.73 | 50.73 | 50.05 | 50.05 | 137 | -2.39(-4.55%) |
Jul 30, 2014 | 52.44 | 52.44 | 52.44 | 52.44 | 139 | -0.03(-0.05%) |
Jul 29, 2014 | 52.64 | 52.89 | 52.47 | 52.47 | 559 | +0.92(+1.78%) |
Jul 28, 2014 | 51.21 | 51.55 | 51.21 | 51.55 | 124 | +0.05(+0.10%) |
Jul 25, 2014 | 52.93 | 52.93 | 51.50 | 51.50 | 747 | -1.10(-2.09%) |
Jul 24, 2014 | 52.86 | 52.86 | 52.30 | 52.60 | 356 | +1.90(+3.75%) |
Jul 23, 2014 | 50.70 | 50.70 | 50.70 | 50.70 | 33 | -0.15(-0.29%) |
Jul 22, 2014 | 51.21 | 51.21 | 50.45 | 50.85 | 1,157 | -0.45(-0.88%) |
Jul 21, 2014 | 50.41 | 51.30 | 45.48 | 51.30 | 629 | +0.30(+0.59%) |
Jul 18, 2014 | 51.66 | 51.95 | 51.00 | 51.00 | 253 | -0.36(-0.70%) |
Jul 17, 2014 | 51.77 | 51.77 | 51.36 | 51.36 | 875 | -0.29(-0.56%) |
Jul 16, 2014 | 51.75 | 51.82 | 51.65 | 51.65 | 944 | +1.89(+3.80%) |
Jul 15, 2014 | 49.76 | 49.76 | 49.76 | 49.76 | 50 | -1.60(-3.12%) |
Jul 14, 2014 | 50.69 | 51.36 | 50.69 | 51.36 | 510 | +0.89(+1.76%) |
Jul 11, 2014 | 50.04 | 50.47 | 50.04 | 50.47 | 150 | +0.67(+1.35%) |
Jul 10, 2014 | 50.22 | 50.22 | 49.80 | 49.80 | 312 | -0.70(-1.39%) |
Jul 09, 2014 | 51.22 | 51.70 | 50.50 | 50.50 | 780 | -0.75(-1.46%) |
Jul 08, 2014 | 52.25 | 52.25 | 51.25 | 51.25 | 2,158 | -1.90(-3.57%) |
Jul 07, 2014 | 53.53 | 53.53 | 53.15 | 53.15 | 174 | -1.82(-3.31%) |
Jul 03, 2014 | 54.97 | 54.97 | 54.97 | 0 | +2.07(+3.91%) | |
Jul 02, 2014 | 53.52 | 53.70 | 52.90 | 52.90 | 3,588 | -0.75(-1.40%) |
Jul 01, 2014 | 54.38 | 54.38 | 53.65 | 53.65 | 605 | +0.70(+1.32%) |
Jun 30, 2014 | 52.24 | 52.95 | 52.24 | 52.95 | 373 | -0.60(-1.12%) |
Jun 27, 2014 | 53.06 | 53.55 | 53.06 | 53.55 | 208 | +0.30(+0.56%) |
Jun 26, 2014 | 53.23 | 54.05 | 53.23 | 53.25 | 1,190 | -0.75(-1.39%) |
Jun 25, 2014 | 54.00 | 54.00 | 54.00 | 54.00 | 14 | -0.25(-0.46%) |
Jun 24, 2014 | 55.30 | 55.30 | 54.25 | 54.25 | 1,488 | -0.80(-1.45%) |
Jun 23, 2014 | 55.96 | 55.96 | 55.05 | 55.05 | 146 | -0.20(-0.36%) |
Jun 20, 2014 | 55.93 | 56.15 | 55.25 | 55.25 | 1,255 | -1.25(-2.21%) |
Jun 19, 2014 | 57.85 | 57.85 | 56.50 | 56.50 | 2,609 | -0.60(-1.05%) |
Jun 18, 2014 | 56.05 | 57.10 | 56.05 | 57.10 | 409 | +0.85(+1.51%) |
Jun 17, 2014 | 56.65 | 57.40 | 56.25 | 56.25 | 2,537 | -0.95(-1.66%) |
Jun 16, 2014 | 57.20 | 57.20 | 56.15 | 57.20 | 466 | +0.90(+1.60%) |
Jun 13, 2014 | 57.38 | 57.38 | 56.30 | 56.30 | 5,086 | -2.25(-3.84%) |
Jun 12, 2014 | 58.53 | 58.55 | 58.53 | 58.55 | 273 | +0.60(+1.04%) |
Jun 11, 2014 | 58.63 | 58.63 | 57.95 | 57.95 | 479 | -1.75(-2.93%) |
Jun 10, 2014 | 60.14 | 60.44 | 59.70 | 59.70 | 287 | -0.60(-1.00%) |
Jun 06, 2014 | 60.50 | 61.03 | 60.30 | 60.30 | 398 | +0.80(+1.34%) |
Jun 05, 2014 | 59.36 | 59.50 | 59.36 | 59.50 | 536 | +2.80(+4.94%) |
Jun 04, 2014 | 57.44 | 57.44 | 56.70 | 56.70 | 347 | -0.07(-0.12%) |
Jun 03, 2014 | 56.77 | 56.77 | 56.77 | 56.77 | 446 | +0.12(+0.21%) |
Jun 02, 2014 | 56.65 | 56.65 | 56.65 | 56.65 | 5 | -0.10(-0.18%) |
May 30, 2014 | 57.78 | 57.78 | 56.75 | 56.75 | 36 | -2.50(-4.22%) |
May 29, 2014 | 58.63 | 59.25 | 58.63 | 59.25 | 581 | +0.55(+0.94%) |
May 28, 2014 | 58.65 | 59.00 | 58.65 | 58.70 | 126 | +0.60(+1.03%) |
May 27, 2014 | 57.55 | 58.10 | 57.55 | 58.10 | 288 | +1.35(+2.38%) |
May 23, 2014 | 56.75 | 56.75 | 56.75 | 0 | -1.25(-2.16%) | |
May 22, 2014 | 58.00 | 58.00 | 58.00 | 58.00 | 828 | +0.75(+1.31%) |
May 21, 2014 | 57.90 | 58.25 | 57.25 | 57.25 | 1,125 | +0.48(+0.84%) |
May 20, 2014 | 56.77 | 56.77 | 56.77 | 56.77 | 36 | +0.27(+0.48%) |
May 16, 2014 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | -1.60(-2.75%) |
May 15, 2014 | 58.10 | 58.10 | 58.10 | 58.10 | 579 | -0.55(-0.94%) |
May 14, 2014 | 59.04 | 59.20 | 58.65 | 58.65 | 268 | -1.85(-3.06%) |
May 13, 2014 | 60.11 | 60.50 | 59.95 | 60.50 | 110 | +0.40(+0.67%) |
May 12, 2014 | 60.50 | 60.50 | 60.10 | 60.10 | 44 | -0.80(-1.31%) |
May 09, 2014 | 60.90 | 60.90 | 60.90 | 60.90 | 124 | -0.95(-1.54%) |
May 08, 2014 | 62.00 | 62.00 | 61.85 | 61.85 | 177 | +1.75(+2.91%) |
May 07, 2014 | 60.10 | 61.20 | 60.10 | 60.10 | 56 | -1.50(-2.44%) |
May 06, 2014 | 61.60 | 61.60 | 61.60 | 61.60 | 328 | +0.25(+0.41%) |
May 05, 2014 | 61.30 | 61.35 | 61.10 | 61.35 | 1,011 | -1.50(-2.39%) |
May 02, 2014 | 62.08 | 62.85 | 61.70 | 62.85 | 662 | +0.00(+0.00%) |