Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.55 | 50.69 | 50.04 | 50.06 | 99,221 | -0.25(-0.50%) |
Jul 30, 2014 | 50.42 | 50.49 | 49.99 | 50.32 | 118,119 | +0.16(+0.32%) |
Jul 29, 2014 | 50.26 | 50.42 | 50.12 | 50.16 | 81,224 | +0.24(+0.49%) |
Jul 28, 2014 | 50.03 | 50.09 | 49.80 | 49.91 | 74,994 | +0.02(+0.05%) |
Jul 25, 2014 | 49.96 | 50.04 | 49.77 | 49.89 | 76,516 | -0.45(-0.90%) |
Jul 24, 2014 | 50.36 | 50.48 | 50.22 | 50.34 | 81,270 | -0.50(-0.98%) |
Jul 23, 2014 | 50.92 | 50.99 | 50.80 | 50.84 | 63,063 | -0.07(-0.14%) |
Jul 22, 2014 | 50.73 | 51.00 | 50.58 | 50.90 | 65,730 | +0.74(+1.48%) |
Jul 21, 2014 | 49.93 | 50.18 | 49.93 | 50.16 | 78,517 | -0.30(-0.59%) |
Jul 18, 2014 | 49.87 | 50.55 | 49.80 | 50.46 | 160,620 | +0.40(+0.79%) |
Jul 17, 2014 | 50.24 | 50.48 | 50.00 | 50.06 | 95,652 | -0.83(-1.62%) |
Jul 16, 2014 | 51.03 | 51.10 | 50.81 | 50.89 | 68,939 | +0.01(+0.01%) |
Jul 15, 2014 | 51.15 | 51.19 | 50.71 | 50.88 | 79,630 | +0.38(+0.76%) |
Jul 14, 2014 | 50.72 | 50.77 | 50.48 | 50.50 | 77,903 | -0.12(-0.24%) |
Jul 11, 2014 | 50.50 | 50.62 | 50.38 | 50.62 | 421,135 | +0.27(+0.53%) |
Jul 10, 2014 | 49.93 | 50.37 | 49.89 | 50.35 | 673,806 | +0.15(+0.30%) |
Jul 09, 2014 | 49.66 | 50.25 | 49.62 | 50.20 | 87,751 | +0.39(+0.78%) |
Jul 08, 2014 | 50.09 | 50.12 | 49.73 | 49.81 | 80,791 | -0.95(-1.87%) |
Jul 07, 2014 | 50.65 | 50.83 | 50.58 | 50.76 | 73,948 | -0.39(-0.76%) |
Jul 03, 2014 | 51.28 | 51.15 | 51.15 | 51.15 | 95,798 | -0.30(-0.58%) |
Jul 02, 2014 | 51.49 | 51.49 | 51.30 | 51.45 | 48,367 | -0.10(-0.19%) |
Jul 01, 2014 | 51.19 | 51.65 | 51.18 | 51.55 | 128,467 | +1.40(+2.79%) |
Jun 30, 2014 | 50.51 | 50.58 | 49.90 | 50.15 | 285,279 | -0.66(-1.31%) |
Jun 27, 2014 | 50.45 | 50.87 | 50.43 | 50.81 | 363,299 | +0.35(+0.70%) |
Jun 26, 2014 | 50.16 | 50.53 | 50.08 | 50.46 | 62,643 | +0.68(+1.37%) |
Jun 25, 2014 | 49.35 | 49.78 | 49.35 | 49.78 | 68,651 | +0.02(+0.05%) |
Jun 24, 2014 | 49.68 | 50.03 | 49.68 | 49.76 | 84,566 | -0.51(-1.02%) |
Jun 23, 2014 | 50.23 | 50.33 | 50.12 | 50.27 | 66,984 | -0.24(-0.47%) |
Jun 20, 2014 | 50.68 | 50.69 | 50.44 | 50.51 | 100,053 | -0.77(-1.51%) |
Jun 19, 2014 | 51.08 | 51.45 | 51.03 | 51.28 | 133,631 | +0.81(+1.60%) |
Jun 18, 2014 | 49.93 | 50.47 | 49.93 | 50.47 | 114,253 | +0.70(+1.41%) |
Jun 17, 2014 | 49.34 | 49.87 | 49.32 | 49.77 | 345,534 | -0.60(-1.20%) |
Jun 16, 2014 | 49.87 | 50.37 | 49.87 | 50.37 | 679,587 | -0.92(-1.79%) |
Jun 13, 2014 | 51.54 | 51.54 | 51.14 | 51.29 | 1,713,408 | +0.17(+0.33%) |
Jun 12, 2014 | 51.27 | 51.29 | 50.94 | 51.12 | 659,332 | +0.52(+1.03%) |
Jun 11, 2014 | 50.49 | 50.71 | 50.48 | 50.60 | 58,522 | -0.26(-0.51%) |
Jun 10, 2014 | 50.84 | 51.06 | 50.48 | 50.86 | 105,325 | -1.23(-2.36%) |
Jun 06, 2014 | 51.84 | 52.20 | 51.79 | 52.09 | 115,569 | +0.78(+1.52%) |
Jun 05, 2014 | 51.57 | 51.59 | 51.15 | 51.31 | 53,151 | +0.33(+0.64%) |
Jun 04, 2014 | 50.93 | 51.00 | 50.82 | 50.98 | 46,772 | +0.02(+0.03%) |
Jun 03, 2014 | 50.65 | 51.03 | 50.64 | 50.97 | 54,821 | -0.30(-0.58%) |
Jun 02, 2014 | 51.27 | 51.43 | 51.06 | 51.26 | 79,295 | +0.24(+0.46%) |
May 30, 2014 | 50.81 | 51.06 | 50.77 | 51.03 | 72,156 | +0.24(+0.47%) |
May 29, 2014 | 50.82 | 50.83 | 50.58 | 50.79 | 129,625 | -0.08(-0.17%) |
May 28, 2014 | 50.77 | 50.97 | 50.65 | 50.87 | 83,742 | +0.53(+1.05%) |
May 27, 2014 | 50.53 | 50.53 | 50.23 | 50.35 | 100,946 | +0.41(+0.83%) |
May 23, 2014 | 49.75 | 49.93 | 49.93 | 49.93 | 142,651 | +0.46(+0.93%) |
May 22, 2014 | 49.30 | 49.51 | 49.29 | 49.48 | 41,825 | -0.13(-0.26%) |
May 21, 2014 | 49.26 | 49.65 | 49.12 | 49.61 | 145,931 | +0.73(+1.49%) |
May 20, 2014 | 48.93 | 49.01 | 48.76 | 48.88 | 145,107 | +1.08(+2.25%) |
May 19, 2014 | 47.66 | 47.94 | 47.58 | 47.80 | 137,591 | +0.43(+0.90%) |
May 16, 2014 | 47.30 | 47.42 | 47.13 | 47.37 | 71,090 | +0.60(+1.29%) |
May 15, 2014 | 46.89 | 46.89 | 46.54 | 46.77 | 160,577 | -1.16(-2.42%) |
May 14, 2014 | 47.87 | 48.15 | 47.85 | 47.93 | 110,467 | -0.48(-0.99%) |
May 13, 2014 | 48.22 | 48.48 | 48.21 | 48.41 | 122,071 | +0.01(+0.02%) |
May 12, 2014 | 48.51 | 48.59 | 48.28 | 48.41 | 144,374 | -1.05(-2.13%) |
May 09, 2014 | 49.68 | 49.68 | 49.32 | 49.46 | 80,612 | -0.63(-1.25%) |
May 08, 2014 | 50.16 | 50.32 | 50.00 | 50.09 | 83,793 | +1.12(+2.29%) |
May 07, 2014 | 48.86 | 48.99 | 48.59 | 48.96 | 53,897 | -0.11(-0.22%) |
May 06, 2014 | 48.96 | 49.18 | 48.89 | 49.07 | 64,369 | +0.21(+0.44%) |
May 05, 2014 | 48.53 | 48.86 | 48.47 | 48.86 | 34,338 | +0.11(+0.22%) |
May 02, 2014 | 48.70 | 48.83 | 48.66 | 48.75 | 54,355 | -0.09(-0.19%) |