Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.99 | 48.40 | 46.55 | 47.37 | 162,541 | -0.94(-1.94%) |
Jul 30, 2014 | 48.21 | 48.74 | 47.83 | 48.31 | 103,889 | +0.63(+1.31%) |
Jul 29, 2014 | 47.54 | 48.17 | 47.09 | 47.69 | 118,515 | +0.54(+1.16%) |
Jul 28, 2014 | 47.18 | 47.41 | 46.32 | 47.14 | 96,265 | +0.22(+0.47%) |
Jul 25, 2014 | 48.16 | 48.21 | 46.83 | 46.92 | 89,553 | -1.73(-3.56%) |
Jul 24, 2014 | 48.59 | 49.42 | 47.20 | 48.65 | 122,785 | -0.51(-1.04%) |
Jul 23, 2014 | 47.72 | 49.27 | 47.69 | 49.16 | 136,172 | +1.75(+3.70%) |
Jul 22, 2014 | 47.91 | 48.20 | 47.15 | 47.41 | 79,397 | -0.27(-0.56%) |
Jul 21, 2014 | 47.49 | 47.97 | 46.94 | 47.68 | 86,967 | -0.01(-0.02%) |
Jul 18, 2014 | 46.34 | 47.87 | 46.34 | 47.69 | 116,451 | +1.18(+2.55%) |
Jul 17, 2014 | 46.82 | 47.24 | 46.46 | 46.50 | 124,894 | -0.86(-1.82%) |
Jul 16, 2014 | 47.43 | 48.07 | 46.79 | 47.36 | 120,494 | +0.19(+0.40%) |
Jul 15, 2014 | 47.12 | 47.50 | 46.47 | 47.18 | 186,658 | -0.44(-0.92%) |
Jul 14, 2014 | 48.05 | 48.32 | 47.36 | 47.61 | 114,406 | +0.25(+0.52%) |
Jul 11, 2014 | 47.84 | 48.20 | 47.10 | 47.36 | 138,461 | -0.67(-1.40%) |
Jul 10, 2014 | 47.92 | 48.32 | 47.00 | 48.04 | 138,979 | -0.74(-1.52%) |
Jul 09, 2014 | 51.00 | 51.59 | 48.44 | 48.78 | 191,853 | -2.06(-4.04%) |
Jul 08, 2014 | 51.33 | 51.81 | 50.36 | 50.83 | 110,819 | -0.49(-0.96%) |
Jul 07, 2014 | 52.32 | 52.49 | 51.08 | 51.33 | 92,784 | -1.18(-2.26%) |
Jul 03, 2014 | 51.95 | 52.51 | 52.51 | 52.51 | 67,441 | +0.70(+1.35%) |
Jul 02, 2014 | 51.78 | 52.10 | 50.83 | 51.81 | 90,625 | -0.34(-0.65%) |
Jul 01, 2014 | 50.75 | 52.96 | 50.27 | 52.15 | 144,240 | +1.40(+2.76%) |
Jun 30, 2014 | 50.74 | 51.05 | 50.03 | 50.75 | 101,036 | -0.30(-0.59%) |
Jun 27, 2014 | 49.71 | 51.07 | 49.65 | 51.05 | 111,107 | +0.78(+1.55%) |
Jun 26, 2014 | 51.35 | 51.35 | 49.97 | 50.27 | 55,305 | -0.84(-1.65%) |
Jun 25, 2014 | 49.51 | 51.41 | 49.11 | 51.12 | 122,599 | +1.39(+2.80%) |
Jun 24, 2014 | 50.60 | 51.38 | 49.72 | 49.72 | 109,958 | -1.06(-2.09%) |
Jun 23, 2014 | 51.17 | 51.17 | 50.49 | 50.79 | 74,354 | -0.27(-0.54%) |
Jun 20, 2014 | 50.21 | 51.33 | 50.18 | 51.06 | 215,101 | +0.68(+1.35%) |
Jun 19, 2014 | 52.11 | 52.11 | 50.20 | 50.38 | 119,528 | -1.54(-2.97%) |
Jun 18, 2014 | 52.16 | 52.16 | 50.65 | 51.92 | 86,981 | -0.47(-0.90%) |
Jun 17, 2014 | 50.37 | 52.68 | 50.22 | 52.40 | 140,889 | +1.92(+3.81%) |
Jun 16, 2014 | 51.26 | 51.33 | 50.02 | 50.47 | 111,713 | -0.67(-1.32%) |
Jun 13, 2014 | 51.18 | 51.52 | 50.26 | 51.15 | 116,361 | +0.22(+0.43%) |
Jun 12, 2014 | 51.64 | 51.92 | 50.45 | 50.93 | 78,565 | -0.78(-1.50%) |
Jun 11, 2014 | 51.51 | 52.09 | 50.88 | 51.70 | 113,597 | +0.08(+0.15%) |
Jun 10, 2014 | 52.25 | 52.27 | 51.06 | 51.63 | 82,265 | -1.18(-2.24%) |
Jun 06, 2014 | 52.56 | 52.81 | 52.10 | 52.81 | 115,343 | +0.71(+1.36%) |
Jun 05, 2014 | 50.99 | 52.14 | 50.01 | 52.10 | 139,689 | +1.40(+2.77%) |
Jun 04, 2014 | 50.62 | 51.55 | 49.97 | 50.70 | 125,810 | -0.36(-0.71%) |
Jun 03, 2014 | 51.34 | 51.96 | 50.46 | 51.06 | 124,938 | -0.95(-1.82%) |
Jun 02, 2014 | 52.23 | 52.77 | 51.20 | 52.01 | 77,773 | -0.24(-0.45%) |
May 30, 2014 | 52.41 | 52.78 | 51.84 | 52.24 | 101,825 | +0.05(+0.09%) |
May 29, 2014 | 52.78 | 53.01 | 52.03 | 52.20 | 83,406 | -0.25(-0.47%) |
May 28, 2014 | 52.50 | 52.95 | 52.16 | 52.44 | 85,489 | -0.14(-0.27%) |
May 27, 2014 | 52.29 | 53.17 | 51.86 | 52.59 | 81,912 | +0.96(+1.85%) |
May 23, 2014 | 51.44 | 51.63 | 51.63 | 51.63 | 86,228 | +0.37(+0.73%) |
May 22, 2014 | 51.16 | 51.70 | 50.99 | 51.25 | 13,470 | +0.27(+0.53%) |
May 21, 2014 | 50.71 | 51.51 | 50.49 | 50.98 | 140,933 | +0.33(+0.65%) |
May 20, 2014 | 51.81 | 51.81 | 50.21 | 50.65 | 135,440 | -1.17(-2.27%) |
May 19, 2014 | 50.93 | 52.33 | 50.93 | 51.83 | 54,455 | +0.53(+1.03%) |
May 16, 2014 | 50.31 | 51.30 | 48.33 | 51.30 | 116,272 | +0.94(+1.86%) |
May 15, 2014 | 50.96 | 51.19 | 48.88 | 50.36 | 269,303 | -1.19(-2.32%) |
May 14, 2014 | 52.36 | 52.36 | 51.27 | 51.55 | 127,340 | -0.64(-1.23%) |
May 13, 2014 | 53.81 | 54.18 | 52.11 | 52.20 | 161,127 | -1.56(-2.91%) |
May 12, 2014 | 52.58 | 54.01 | 51.65 | 53.76 | 130,497 | +0.68(+1.29%) |
May 09, 2014 | 52.65 | 53.46 | 51.03 | 53.08 | 99,299 | +0.55(+1.05%) |
May 08, 2014 | 55.26 | 55.44 | 52.35 | 52.53 | 117,409 | -2.82(-5.10%) |
May 07, 2014 | 55.17 | 55.53 | 54.08 | 55.35 | 162,891 | +0.40(+0.72%) |
May 06, 2014 | 57.53 | 58.65 | 54.95 | 54.95 | 219,662 | -2.99(-5.17%) |
May 05, 2014 | 57.38 | 58.75 | 56.39 | 57.95 | 127,078 | -0.26(-0.44%) |
May 02, 2014 | 58.37 | 59.34 | 57.74 | 58.20 | 94,824 | +0.05(+0.08%) |