Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.51 | 54.72 | 53.90 | 54.49 | 101,952 | -0.43(-0.78%) |
Jul 30, 2014 | 55.14 | 55.23 | 54.49 | 54.92 | 41,915 | +0.44(+0.81%) |
Jul 29, 2014 | 54.46 | 55.06 | 54.28 | 54.48 | 77,972 | +0.36(+0.66%) |
Jul 28, 2014 | 54.17 | 54.41 | 53.15 | 54.13 | 81,177 | +0.24(+0.45%) |
Jul 25, 2014 | 53.30 | 54.32 | 52.79 | 53.89 | 100,554 | +0.28(+0.53%) |
Jul 24, 2014 | 53.52 | 55.01 | 53.17 | 53.61 | 172,850 | +0.24(+0.45%) |
Jul 23, 2014 | 53.61 | 54.19 | 53.05 | 53.37 | 74,257 | -0.30(-0.56%) |
Jul 22, 2014 | 53.55 | 54.33 | 53.32 | 53.66 | 44,614 | +0.42(+0.79%) |
Jul 21, 2014 | 53.63 | 53.71 | 52.50 | 53.24 | 58,973 | -0.68(-1.26%) |
Jul 18, 2014 | 52.98 | 54.04 | 52.88 | 53.92 | 84,504 | +0.81(+1.53%) |
Jul 17, 2014 | 52.88 | 54.05 | 52.88 | 53.11 | 74,247 | +0.08(+0.16%) |
Jul 16, 2014 | 52.95 | 53.26 | 52.16 | 53.03 | 57,368 | +0.13(+0.25%) |
Jul 15, 2014 | 53.65 | 53.89 | 52.66 | 52.89 | 54,430 | -0.57(-1.07%) |
Jul 14, 2014 | 54.12 | 54.12 | 53.19 | 53.47 | 34,640 | +0.06(+0.11%) |
Jul 11, 2014 | 52.65 | 53.72 | 52.36 | 53.41 | 52,448 | +0.65(+1.22%) |
Jul 10, 2014 | 51.79 | 53.11 | 51.05 | 52.76 | 67,867 | -0.05(-0.09%) |
Jul 09, 2014 | 53.17 | 53.23 | 52.58 | 52.81 | 62,793 | -0.29(-0.55%) |
Jul 08, 2014 | 54.19 | 54.19 | 52.70 | 53.10 | 57,766 | -1.06(-1.96%) |
Jul 07, 2014 | 54.54 | 54.72 | 53.74 | 54.16 | 83,355 | -0.61(-1.12%) |
Jul 03, 2014 | 54.40 | 54.77 | 54.77 | 54.77 | 45,899 | +0.55(+1.01%) |
Jul 02, 2014 | 53.44 | 54.64 | 53.16 | 54.23 | 80,614 | +0.58(+1.08%) |
Jul 01, 2014 | 52.76 | 54.06 | 52.73 | 53.65 | 72,559 | +0.99(+1.89%) |
Jun 30, 2014 | 52.53 | 52.88 | 52.24 | 52.65 | 79,326 | -0.18(-0.34%) |
Jun 27, 2014 | 51.69 | 52.85 | 51.62 | 52.84 | 109,573 | +1.29(+2.51%) |
Jun 26, 2014 | 51.74 | 51.95 | 51.04 | 51.55 | 51,153 | -0.02(-0.05%) |
Jun 25, 2014 | 51.20 | 51.97 | 51.20 | 51.57 | 68,783 | +0.08(+0.16%) |
Jun 24, 2014 | 50.68 | 51.87 | 50.58 | 51.49 | 183,375 | +0.82(+1.62%) |
Jun 23, 2014 | 51.42 | 51.71 | 50.58 | 50.67 | 123,112 | -0.65(-1.27%) |
Jun 20, 2014 | 52.31 | 52.35 | 51.25 | 51.32 | 128,303 | -0.99(-1.90%) |
Jun 19, 2014 | 52.47 | 52.87 | 52.12 | 52.31 | 57,046 | -0.06(-0.11%) |
Jun 18, 2014 | 52.34 | 52.60 | 51.46 | 52.37 | 75,766 | -0.07(-0.14%) |
Jun 17, 2014 | 52.04 | 53.02 | 51.61 | 52.45 | 103,708 | +0.46(+0.88%) |
Jun 16, 2014 | 51.16 | 52.07 | 50.68 | 51.99 | 111,173 | +0.99(+1.95%) |
Jun 13, 2014 | 50.96 | 51.78 | 50.47 | 51.00 | 156,310 | +0.13(+0.26%) |
Jun 12, 2014 | 53.28 | 53.28 | 50.37 | 50.87 | 261,597 | -3.53(-6.48%) |
Jun 11, 2014 | 54.43 | 54.86 | 54.20 | 54.39 | 90,356 | -0.12(-0.21%) |
Jun 10, 2014 | 54.73 | 55.06 | 53.42 | 54.51 | 103,278 | +0.42(+0.78%) |
Jun 06, 2014 | 55.32 | 55.82 | 53.86 | 54.09 | 153,778 | -1.09(-1.98%) |
Jun 05, 2014 | 53.11 | 55.36 | 52.92 | 55.18 | 142,562 | +2.14(+4.04%) |
Jun 04, 2014 | 52.35 | 53.51 | 51.98 | 53.04 | 106,891 | +0.44(+0.83%) |
Jun 03, 2014 | 52.73 | 53.08 | 52.20 | 52.60 | 150,897 | -0.19(-0.36%) |
Jun 02, 2014 | 52.64 | 53.12 | 51.31 | 52.79 | 93,562 | +0.15(+0.28%) |
May 30, 2014 | 53.71 | 53.71 | 52.47 | 52.64 | 93,087 | -0.91(-1.70%) |
May 29, 2014 | 54.18 | 54.28 | 53.29 | 53.55 | 111,911 | -0.34(-0.63%) |
May 28, 2014 | 54.57 | 54.69 | 53.82 | 53.89 | 82,777 | -0.64(-1.17%) |
May 27, 2014 | 54.73 | 54.96 | 54.07 | 54.53 | 148,786 | +0.15(+0.27%) |
May 23, 2014 | 53.68 | 54.38 | 54.38 | 54.38 | 123,928 | +0.79(+1.47%) |
May 22, 2014 | 52.40 | 53.72 | 52.00 | 53.59 | 76,914 | +1.49(+2.86%) |
May 21, 2014 | 51.92 | 52.61 | 51.58 | 52.10 | 103,224 | +0.68(+1.32%) |
May 20, 2014 | 51.99 | 51.99 | 50.92 | 51.42 | 226,977 | -0.41(-0.78%) |
May 19, 2014 | 51.49 | 52.43 | 51.49 | 51.83 | 180,053 | -0.16(-0.30%) |
May 16, 2014 | 51.39 | 52.00 | 50.92 | 51.98 | 92,894 | +0.66(+1.29%) |
May 15, 2014 | 50.89 | 51.45 | 49.88 | 51.32 | 156,757 | +0.32(+0.63%) |
May 14, 2014 | 52.07 | 52.07 | 50.93 | 51.00 | 97,369 | -1.14(-2.19%) |
May 13, 2014 | 53.91 | 54.02 | 52.01 | 52.14 | 128,977 | -1.91(-3.54%) |
May 12, 2014 | 52.10 | 54.37 | 52.07 | 54.05 | 134,167 | +2.44(+4.72%) |
May 09, 2014 | 50.39 | 51.68 | 50.39 | 51.62 | 136,186 | +1.12(+2.21%) |
May 08, 2014 | 50.75 | 51.83 | 50.37 | 50.50 | 84,405 | -0.41(-0.81%) |
May 07, 2014 | 50.81 | 51.05 | 49.39 | 50.91 | 177,075 | +0.31(+0.62%) |
May 06, 2014 | 51.53 | 51.98 | 50.35 | 50.60 | 205,055 | -1.02(-1.97%) |
May 05, 2014 | 50.07 | 52.05 | 49.35 | 51.62 | 268,507 | +1.31(+2.59%) |
May 02, 2014 | 52.11 | 52.11 | 49.00 | 50.31 | 347,617 | -2.45(-4.65%) |