Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.41 | 51.48 | 50.69 | 50.69 | 344,195 | -1.01(-1.95%) |
Jul 30, 2014 | 51.90 | 51.96 | 51.53 | 51.70 | 191,151 | +0.04(+0.08%) |
Jul 29, 2014 | 52.00 | 52.14 | 51.64 | 51.66 | 141,648 | -0.31(-0.59%) |
Jul 28, 2014 | 52.03 | 52.04 | 51.66 | 51.96 | 277,576 | -0.03(-0.06%) |
Jul 25, 2014 | 52.17 | 52.29 | 51.97 | 51.99 | 187,028 | -0.39(-0.74%) |
Jul 24, 2014 | 52.40 | 52.54 | 52.33 | 52.38 | 197,754 | +0.03(+0.06%) |
Jul 23, 2014 | 52.47 | 52.47 | 52.21 | 52.35 | 183,296 | -0.07(-0.13%) |
Jul 22, 2014 | 52.42 | 52.56 | 52.39 | 52.42 | 359,928 | +0.23(+0.44%) |
Jul 21, 2014 | 52.15 | 52.27 | 52.00 | 52.19 | 215,691 | -0.19(-0.37%) |
Jul 18, 2014 | 51.85 | 52.40 | 51.84 | 52.38 | 122,993 | +0.60(+1.15%) |
Jul 17, 2014 | 52.14 | 52.38 | 51.73 | 51.78 | 345,300 | -0.53(-1.01%) |
Jul 16, 2014 | 52.63 | 52.67 | 52.13 | 52.32 | 167,758 | -0.07(-0.13%) |
Jul 15, 2014 | 52.52 | 52.75 | 52.14 | 52.38 | 593,024 | -0.16(-0.30%) |
Jul 14, 2014 | 52.75 | 52.75 | 52.49 | 52.54 | 430,850 | +0.18(+0.34%) |
Jul 11, 2014 | 52.41 | 52.48 | 52.22 | 52.37 | 159,272 | -0.09(-0.18%) |
Jul 10, 2014 | 52.11 | 52.66 | 51.86 | 52.46 | 257,174 | -0.25(-0.48%) |
Jul 09, 2014 | 52.74 | 52.78 | 52.58 | 52.71 | 292,379 | +0.07(+0.13%) |
Jul 08, 2014 | 52.87 | 52.94 | 52.45 | 52.64 | 281,119 | -0.25(-0.48%) |
Jul 07, 2014 | 53.18 | 53.31 | 52.87 | 52.89 | 393,575 | -0.26(-0.48%) |
Jul 03, 2014 | 53.33 | 53.15 | 53.15 | 53.15 | 601,735 | +0.03(+0.06%) |
Jul 02, 2014 | 53.41 | 53.46 | 53.07 | 53.12 | 348,303 | -0.26(-0.49%) |
Jul 01, 2014 | 53.24 | 53.66 | 53.19 | 53.38 | 849,136 | +0.33(+0.62%) |
Jun 30, 2014 | 52.83 | 53.06 | 52.65 | 53.05 | 524,400 | +0.23(+0.43%) |
Jun 27, 2014 | 52.42 | 52.85 | 52.37 | 52.82 | 415,748 | +0.31(+0.59%) |
Jun 26, 2014 | 52.60 | 52.61 | 52.22 | 52.51 | 315,508 | -0.10(-0.19%) |
Jun 25, 2014 | 52.31 | 52.62 | 52.21 | 52.61 | 470,540 | +0.21(+0.40%) |
Jun 24, 2014 | 52.66 | 52.99 | 52.37 | 52.40 | 1,031,992 | -0.32(-0.61%) |
Jun 23, 2014 | 52.77 | 52.94 | 52.66 | 52.73 | 156,595 | -0.02(-0.03%) |
Jun 20, 2014 | 52.78 | 52.81 | 52.60 | 52.74 | 265,815 | +0.07(+0.14%) |
Jun 19, 2014 | 52.70 | 52.71 | 52.47 | 52.67 | 617,328 | +0.07(+0.13%) |
Jun 18, 2014 | 52.33 | 52.63 | 52.20 | 52.60 | 348,422 | +0.22(+0.43%) |
Jun 17, 2014 | 51.88 | 52.56 | 51.83 | 52.37 | 193,920 | +0.47(+0.91%) |
Jun 16, 2014 | 51.89 | 52.04 | 51.74 | 51.90 | 184,215 | -0.03(-0.06%) |
Jun 13, 2014 | 51.84 | 51.99 | 51.68 | 51.93 | 207,064 | +0.16(+0.31%) |
Jun 12, 2014 | 51.87 | 51.91 | 51.62 | 51.77 | 418,360 | -0.18(-0.34%) |
Jun 11, 2014 | 51.95 | 52.02 | 51.80 | 51.95 | 205,720 | -0.21(-0.41%) |
Jun 10, 2014 | 52.11 | 52.18 | 51.99 | 52.16 | 228,790 | +0.10(+0.20%) |
Jun 06, 2014 | 52.03 | 52.16 | 51.94 | 52.06 | 138,749 | +0.20(+0.38%) |
Jun 05, 2014 | 51.53 | 51.89 | 51.18 | 51.86 | 168,442 | +0.54(+1.05%) |
Jun 04, 2014 | 50.98 | 51.35 | 50.95 | 51.32 | 148,395 | +0.30(+0.59%) |
Jun 03, 2014 | 50.87 | 51.14 | 50.87 | 51.02 | 335,672 | +0.02(+0.05%) |
Jun 02, 2014 | 51.02 | 51.04 | 50.64 | 51.00 | 653,573 | +0.15(+0.29%) |
May 30, 2014 | 50.86 | 51.00 | 50.76 | 50.85 | 299,595 | -0.03(-0.06%) |
May 29, 2014 | 50.74 | 50.90 | 50.59 | 50.88 | 125,205 | +0.25(+0.50%) |
May 28, 2014 | 50.68 | 50.73 | 50.41 | 50.62 | 194,521 | -0.03(-0.06%) |
May 27, 2014 | 50.65 | 50.76 | 50.56 | 50.65 | 186,083 | +0.30(+0.60%) |
May 23, 2014 | 50.05 | 50.35 | 50.35 | 50.35 | 142,387 | +0.21(+0.42%) |
May 22, 2014 | 49.89 | 50.20 | 49.82 | 50.14 | 78,906 | +0.32(+0.64%) |
May 21, 2014 | 49.81 | 49.96 | 49.56 | 49.83 | 166,989 | +0.18(+0.36%) |
May 20, 2014 | 50.05 | 50.06 | 49.46 | 49.65 | 388,288 | -0.55(-1.09%) |
May 19, 2014 | 49.90 | 50.33 | 49.90 | 50.19 | 155,024 | +0.18(+0.37%) |
May 16, 2014 | 49.88 | 50.01 | 49.56 | 50.01 | 158,688 | +0.23(+0.46%) |
May 15, 2014 | 50.06 | 50.06 | 49.29 | 49.78 | 299,172 | -0.41(-0.82%) |
May 14, 2014 | 50.45 | 50.46 | 50.13 | 50.19 | 833,003 | -0.36(-0.72%) |
May 13, 2014 | 50.82 | 50.89 | 50.53 | 50.56 | 295,256 | -0.17(-0.34%) |
May 12, 2014 | 50.25 | 50.79 | 50.25 | 50.73 | 173,900 | +0.65(+1.29%) |
May 09, 2014 | 49.96 | 50.09 | 49.73 | 50.08 | 139,683 | +0.09(+0.17%) |
May 08, 2014 | 50.17 | 50.67 | 49.89 | 50.00 | 194,905 | -0.18(-0.36%) |
May 07, 2014 | 49.98 | 50.18 | 49.52 | 50.18 | 244,717 | +0.39(+0.78%) |
May 06, 2014 | 49.97 | 50.15 | 49.76 | 49.79 | 329,818 | -0.29(-0.58%) |
May 05, 2014 | 49.92 | 50.22 | 49.59 | 50.08 | 825,826 | -0.08(-0.16%) |
May 02, 2014 | 50.01 | 50.57 | 50.01 | 50.16 | 317,077 | +0.08(+0.15%) |