Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.28 | 52.35 | 51.61 | 51.61 | 388,155 | -0.94(-1.78%) |
Jul 30, 2014 | 53.01 | 53.01 | 52.45 | 52.55 | 2,002,612 | -0.34(-0.65%) |
Jul 29, 2014 | 53.33 | 53.35 | 52.87 | 52.89 | 669,340 | +0.06(+0.11%) |
Jul 28, 2014 | 52.82 | 52.90 | 52.63 | 52.84 | 497,473 | +0.03(+0.05%) |
Jul 25, 2014 | 52.93 | 53.01 | 52.73 | 52.81 | 214,464 | -0.22(-0.42%) |
Jul 24, 2014 | 52.99 | 53.10 | 52.94 | 53.03 | 908,720 | +0.05(+0.09%) |
Jul 23, 2014 | 53.10 | 53.10 | 52.91 | 52.98 | 657,060 | -0.08(-0.15%) |
Jul 22, 2014 | 52.99 | 53.13 | 52.95 | 53.06 | 220,760 | +0.13(+0.25%) |
Jul 21, 2014 | 52.85 | 52.98 | 52.80 | 52.93 | 252,340 | -0.15(-0.29%) |
Jul 18, 2014 | 52.79 | 53.13 | 52.72 | 53.08 | 558,186 | +0.45(+0.85%) |
Jul 17, 2014 | 53.01 | 53.20 | 52.63 | 52.63 | 312,563 | -0.55(-1.03%) |
Jul 16, 2014 | 53.01 | 53.19 | 52.98 | 53.18 | 1,268,439 | +0.41(+0.77%) |
Jul 15, 2014 | 52.96 | 53.05 | 52.66 | 52.77 | 522,959 | -0.22(-0.42%) |
Jul 14, 2014 | 53.06 | 53.09 | 52.96 | 53.00 | 223,499 | +0.10(+0.19%) |
Jul 11, 2014 | 52.93 | 53.03 | 52.77 | 52.90 | 300,895 | -0.12(-0.22%) |
Jul 10, 2014 | 52.84 | 53.04 | 52.72 | 53.02 | 412,704 | -0.03(-0.07%) |
Jul 09, 2014 | 53.03 | 53.13 | 52.92 | 53.05 | 281,266 | +0.12(+0.22%) |
Jul 08, 2014 | 53.01 | 53.03 | 52.89 | 52.94 | 1,041,805 | -0.07(-0.13%) |
Jul 07, 2014 | 52.98 | 53.15 | 52.95 | 53.01 | 419,810 | -0.05(-0.09%) |
Jul 03, 2014 | 53.05 | 53.05 | 53.05 | 53.05 | 90,878 | +0.17(+0.32%) |
Jul 02, 2014 | 52.99 | 52.99 | 52.82 | 52.89 | 426,472 | -0.06(-0.12%) |
Jul 01, 2014 | 52.89 | 53.06 | 52.76 | 52.95 | 705,276 | +0.19(+0.36%) |
Jun 30, 2014 | 52.79 | 52.88 | 52.68 | 52.76 | 358,746 | -0.03(-0.05%) |
Jun 27, 2014 | 52.74 | 52.79 | 52.52 | 52.79 | 401,752 | +0.00(+0.00%) |
Jun 26, 2014 | 52.82 | 52.82 | 52.48 | 52.79 | 386,392 | -0.12(-0.22%) |
Jun 25, 2014 | 52.64 | 52.93 | 52.63 | 52.91 | 317,713 | +0.17(+0.33%) |
Jun 24, 2014 | 52.93 | 53.02 | 52.73 | 52.73 | 444,242 | -0.26(-0.48%) |
Jun 23, 2014 | 53.12 | 53.14 | 52.88 | 52.99 | 614,659 | -0.12(-0.22%) |
Jun 20, 2014 | 53.14 | 53.17 | 53.02 | 53.11 | 284,136 | +0.12(+0.24%) |
Jun 19, 2014 | 52.66 | 52.98 | 52.66 | 52.98 | 312,712 | +0.34(+0.65%) |
Jun 18, 2014 | 52.20 | 52.65 | 52.12 | 52.64 | 479,405 | +0.50(+0.96%) |
Jun 17, 2014 | 52.16 | 52.17 | 52.00 | 52.14 | 717,689 | -0.02(-0.04%) |
Jun 16, 2014 | 51.86 | 52.25 | 51.84 | 52.16 | 283,477 | +0.30(+0.58%) |
Jun 13, 2014 | 51.72 | 51.91 | 51.64 | 51.86 | 412,991 | +0.35(+0.67%) |
Jun 12, 2014 | 51.52 | 51.59 | 51.42 | 51.52 | 379,817 | -0.09(-0.17%) |
Jun 11, 2014 | 51.72 | 51.77 | 51.56 | 51.61 | 781,140 | -0.19(-0.36%) |
Jun 10, 2014 | 51.54 | 51.81 | 51.54 | 51.79 | 1,345,968 | +0.13(+0.26%) |
Jun 06, 2014 | 51.74 | 51.78 | 51.61 | 51.66 | 255,151 | +0.01(+0.01%) |
Jun 05, 2014 | 51.52 | 51.67 | 51.35 | 51.66 | 376,748 | +0.21(+0.41%) |
Jun 04, 2014 | 51.37 | 51.46 | 51.29 | 51.45 | 239,808 | +0.03(+0.05%) |
Jun 03, 2014 | 51.40 | 51.47 | 51.33 | 51.42 | 318,589 | -0.03(-0.07%) |
Jun 02, 2014 | 51.61 | 51.61 | 51.39 | 51.45 | 1,393,224 | -0.08(-0.15%) |
May 30, 2014 | 51.33 | 51.56 | 51.25 | 51.53 | 1,492,465 | +0.24(+0.46%) |
May 29, 2014 | 51.20 | 51.29 | 51.07 | 51.29 | 926,492 | +0.22(+0.42%) |
May 28, 2014 | 51.11 | 51.18 | 51.03 | 51.08 | 594,900 | +0.06(+0.11%) |
May 27, 2014 | 51.09 | 51.09 | 50.96 | 51.02 | 779,394 | +0.10(+0.19%) |
May 23, 2014 | 50.98 | 50.93 | 50.93 | 50.93 | 501,158 | -0.03(-0.05%) |
May 22, 2014 | 50.80 | 51.01 | 50.80 | 50.95 | 148,985 | +0.12(+0.23%) |
May 21, 2014 | 50.66 | 50.86 | 50.61 | 50.84 | 240,741 | +0.31(+0.60%) |
May 20, 2014 | 50.79 | 50.79 | 50.44 | 50.53 | 247,359 | -0.24(-0.46%) |
May 19, 2014 | 50.78 | 50.82 | 50.65 | 50.77 | 367,841 | -0.17(-0.33%) |
May 16, 2014 | 50.88 | 50.93 | 50.73 | 50.93 | 286,885 | +0.15(+0.29%) |
May 15, 2014 | 51.02 | 51.08 | 50.73 | 50.79 | 320,186 | -0.31(-0.61%) |
May 14, 2014 | 50.98 | 51.23 | 50.98 | 51.10 | 490,465 | +0.03(+0.05%) |
May 13, 2014 | 51.07 | 51.11 | 50.97 | 51.07 | 282,938 | +0.07(+0.14%) |
May 12, 2014 | 51.17 | 51.24 | 50.88 | 51.00 | 449,426 | +0.05(+0.10%) |
May 09, 2014 | 51.03 | 51.11 | 50.85 | 50.95 | 347,106 | -0.05(-0.10%) |
May 08, 2014 | 50.95 | 51.22 | 50.91 | 51.00 | 704,896 | -0.03(-0.07%) |
May 07, 2014 | 50.77 | 51.06 | 50.72 | 51.04 | 335,107 | +0.40(+0.80%) |
May 06, 2014 | 50.89 | 50.89 | 50.63 | 50.63 | 375,788 | -0.33(-0.65%) |
May 05, 2014 | 50.72 | 50.98 | 50.66 | 50.97 | 180,710 | +0.06(+0.12%) |
May 02, 2014 | 51.18 | 51.18 | 50.85 | 50.91 | 216,599 | -0.26(-0.52%) |