Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.64 | 52.82 | 52.82 | 52.82 | 54,082 | +0.25(+0.48%) |
Aug 28, 2014 | 52.83 | 52.93 | 52.35 | 52.57 | 69,135 | -0.38(-0.73%) |
Aug 27, 2014 | 53.12 | 53.12 | 52.78 | 52.96 | 93,945 | -0.26(-0.49%) |
Aug 26, 2014 | 53.01 | 53.21 | 52.60 | 53.22 | 61,346 | +0.32(+0.61%) |
Aug 25, 2014 | 52.86 | 53.20 | 52.62 | 52.90 | 47,685 | +0.19(+0.36%) |
Aug 22, 2014 | 52.70 | 53.14 | 52.30 | 52.71 | 42,415 | -0.13(-0.25%) |
Aug 21, 2014 | 52.36 | 53.08 | 51.79 | 52.84 | 85,954 | +0.44(+0.84%) |
Aug 20, 2014 | 52.28 | 52.61 | 52.03 | 52.40 | 30,582 | -0.02(-0.03%) |
Aug 19, 2014 | 52.23 | 52.76 | 52.23 | 52.42 | 37,290 | +0.12(+0.22%) |
Aug 18, 2014 | 51.88 | 52.30 | 51.62 | 52.30 | 51,060 | +0.71(+1.37%) |
Aug 15, 2014 | 52.20 | 52.24 | 51.11 | 51.59 | 162,237 | -0.36(-0.69%) |
Aug 14, 2014 | 52.06 | 52.60 | 51.74 | 51.95 | 81,402 | -0.13(-0.26%) |
Aug 13, 2014 | 51.84 | 52.43 | 51.67 | 52.09 | 119,575 | +0.38(+0.73%) |
Aug 12, 2014 | 51.73 | 52.02 | 51.52 | 51.71 | 52,374 | -0.02(-0.03%) |
Aug 11, 2014 | 51.63 | 52.01 | 51.36 | 51.73 | 43,396 | +0.15(+0.29%) |
Aug 08, 2014 | 51.36 | 51.55 | 51.19 | 51.58 | 46,867 | +0.19(+0.36%) |
Aug 07, 2014 | 51.48 | 51.61 | 50.75 | 51.39 | 74,774 | -0.15(-0.29%) |
Aug 06, 2014 | 50.86 | 51.66 | 50.78 | 51.54 | 86,527 | +0.37(+0.72%) |
Aug 05, 2014 | 51.06 | 51.75 | 50.90 | 51.17 | 75,286 | -0.19(-0.36%) |
Aug 04, 2014 | 51.32 | 51.56 | 50.69 | 51.36 | 79,873 | +0.16(+0.30%) |
Aug 01, 2014 | 51.75 | 52.09 | 50.95 | 51.21 | 86,691 | -0.41(-0.80%) |
Jul 31, 2014 | 53.19 | 53.25 | 51.50 | 51.62 | 213,549 | -0.89(-1.69%) |
Jul 30, 2014 | 50.93 | 52.63 | 49.67 | 52.51 | 155,926 | +1.76(+3.47%) |
Jul 29, 2014 | 50.56 | 51.02 | 50.01 | 50.75 | 74,454 | +0.02(+0.05%) |
Jul 28, 2014 | 51.06 | 51.12 | 50.45 | 50.72 | 90,419 | -0.34(-0.67%) |
Jul 25, 2014 | 50.75 | 51.21 | 50.36 | 51.06 | 45,018 | +0.05(+0.09%) |
Jul 24, 2014 | 50.44 | 51.82 | 50.43 | 51.02 | 57,735 | +0.37(+0.72%) |
Jul 23, 2014 | 50.37 | 50.86 | 50.15 | 50.65 | 99,805 | +0.23(+0.45%) |
Jul 22, 2014 | 50.51 | 50.81 | 50.16 | 50.43 | 101,869 | -0.05(-0.09%) |
Jul 21, 2014 | 50.29 | 50.58 | 50.01 | 50.47 | 61,809 | -0.01(-0.02%) |
Jul 18, 2014 | 49.89 | 50.64 | 49.88 | 50.48 | 83,135 | +0.66(+1.33%) |
Jul 17, 2014 | 50.55 | 50.81 | 49.69 | 49.82 | 68,105 | -1.12(-2.20%) |
Jul 16, 2014 | 51.95 | 51.95 | 50.82 | 50.94 | 94,972 | -0.93(-1.79%) |
Jul 15, 2014 | 51.34 | 51.98 | 50.97 | 51.87 | 78,415 | +0.53(+1.03%) |
Jul 14, 2014 | 51.90 | 52.12 | 51.28 | 51.34 | 63,115 | -0.23(-0.45%) |
Jul 11, 2014 | 51.21 | 51.66 | 50.67 | 51.57 | 232,590 | +0.29(+0.56%) |
Jul 10, 2014 | 51.55 | 51.80 | 51.21 | 51.28 | 137,340 | -0.83(-1.60%) |
Jul 09, 2014 | 51.81 | 52.19 | 51.42 | 52.12 | 195,184 | +0.52(+1.01%) |
Jul 08, 2014 | 52.36 | 52.58 | 51.59 | 51.59 | 192,983 | -0.83(-1.59%) |
Jul 07, 2014 | 52.44 | 52.56 | 52.06 | 52.43 | 65,888 | -0.09(-0.18%) |
Jul 03, 2014 | 52.07 | 52.52 | 52.52 | 52.52 | 57,105 | +0.55(+1.06%) |
Jul 02, 2014 | 52.60 | 52.60 | 51.79 | 51.97 | 136,887 | -0.55(-1.05%) |
Jul 01, 2014 | 51.87 | 52.85 | 51.60 | 52.52 | 172,629 | +0.62(+1.20%) |
Jun 30, 2014 | 51.39 | 52.12 | 51.30 | 51.90 | 157,955 | +0.44(+0.86%) |
Jun 27, 2014 | 51.31 | 51.62 | 51.13 | 51.45 | 107,020 | -0.09(-0.18%) |
Jun 26, 2014 | 51.03 | 51.74 | 50.25 | 51.55 | 201,923 | +0.71(+1.39%) |
Jun 25, 2014 | 50.75 | 51.06 | 50.36 | 50.84 | 101,429 | -0.10(-0.20%) |
Jun 24, 2014 | 50.69 | 51.32 | 50.64 | 50.94 | 152,920 | +0.09(+0.17%) |
Jun 23, 2014 | 51.03 | 51.21 | 50.68 | 50.85 | 93,055 | +0.02(+0.03%) |
Jun 20, 2014 | 51.04 | 51.42 | 50.63 | 50.84 | 257,674 | -0.08(-0.15%) |
Jun 19, 2014 | 51.28 | 51.28 | 50.66 | 50.92 | 74,678 | -0.27(-0.53%) |
Jun 18, 2014 | 50.83 | 51.36 | 50.50 | 51.19 | 92,886 | +0.44(+0.86%) |
Jun 17, 2014 | 50.15 | 51.17 | 50.15 | 50.75 | 133,707 | +0.48(+0.95%) |
Jun 16, 2014 | 50.82 | 50.82 | 50.16 | 50.28 | 102,164 | -0.55(-1.07%) |
Jun 13, 2014 | 51.23 | 51.69 | 50.59 | 50.82 | 144,561 | -0.21(-0.41%) |
Jun 12, 2014 | 50.88 | 51.55 | 50.64 | 51.03 | 177,771 | +0.08(+0.15%) |
Jun 11, 2014 | 50.92 | 51.17 | 50.67 | 50.96 | 112,083 | -0.24(-0.47%) |
Jun 10, 2014 | 51.16 | 51.25 | 50.92 | 51.20 | 100,295 | +0.74(+1.47%) |
Jun 06, 2014 | 50.34 | 50.86 | 50.30 | 50.46 | 61,820 | +0.09(+0.17%) |
Jun 05, 2014 | 49.54 | 50.59 | 49.48 | 50.37 | 117,065 | +0.76(+1.54%) |
Jun 04, 2014 | 49.14 | 49.70 | 49.02 | 49.61 | 117,211 | +0.34(+0.68%) |
Jun 03, 2014 | 49.02 | 49.72 | 48.99 | 49.27 | 91,171 | -0.02(-0.05%) |