Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.41 | 51.89 | 51.33 | 51.55 | 82,019 | -0.01(-0.02%) |
Jul 30, 2014 | 51.58 | 51.78 | 51.32 | 51.56 | 68,749 | +0.03(+0.06%) |
Jul 29, 2014 | 51.59 | 51.92 | 51.39 | 51.53 | 59,262 | -0.06(-0.12%) |
Jul 28, 2014 | 50.80 | 51.69 | 50.80 | 51.59 | 84,691 | +0.76(+1.50%) |
Jul 25, 2014 | 51.00 | 51.15 | 50.80 | 50.83 | 42,872 | -0.14(-0.27%) |
Jul 24, 2014 | 50.89 | 51.09 | 50.72 | 50.97 | 37,786 | +0.16(+0.31%) |
Jul 23, 2014 | 51.05 | 51.14 | 50.51 | 50.81 | 60,962 | -0.24(-0.47%) |
Jul 22, 2014 | 50.65 | 51.09 | 50.60 | 51.05 | 52,134 | +0.36(+0.71%) |
Jul 21, 2014 | 50.82 | 50.85 | 50.57 | 50.69 | 18,814 | -0.21(-0.41%) |
Jul 18, 2014 | 50.69 | 50.99 | 50.66 | 50.90 | 42,831 | +0.35(+0.69%) |
Jul 17, 2014 | 51.09 | 51.09 | 50.39 | 50.55 | 60,850 | -0.43(-0.84%) |
Jul 16, 2014 | 50.54 | 51.07 | 50.42 | 50.98 | 88,161 | +0.50(+0.99%) |
Jul 15, 2014 | 50.65 | 50.65 | 50.25 | 50.48 | 61,192 | -0.22(-0.43%) |
Jul 14, 2014 | 50.53 | 50.92 | 50.53 | 50.70 | 58,629 | +0.34(+0.68%) |
Jul 11, 2014 | 50.35 | 50.59 | 50.00 | 50.36 | 49,613 | +0.01(+0.02%) |
Jul 10, 2014 | 50.28 | 50.51 | 50.14 | 50.35 | 81,223 | -0.16(-0.32%) |
Jul 09, 2014 | 50.32 | 50.75 | 50.32 | 50.51 | 39,727 | +0.15(+0.30%) |
Jul 08, 2014 | 51.05 | 51.05 | 50.25 | 50.36 | 88,346 | -0.88(-1.72%) |
Jul 07, 2014 | 50.15 | 51.27 | 50.00 | 51.24 | 111,026 | +1.14(+2.28%) |
Jul 04, 2014 | 50.22 | 50.30 | 50.10 | 50.10 | 19,438 | -0.06(-0.12%) |
Jul 03, 2014 | 49.84 | 50.33 | 49.83 | 50.16 | 86,583 | +0.42(+0.84%) |
Jul 02, 2014 | 50.01 | 50.05 | 49.61 | 49.74 | 181,230 | -0.12(-0.24%) |
Jun 30, 2014 | 49.86 | 49.86 | 49.86 | 0 | +0.11(+0.22%) | |
Jun 27, 2014 | 49.88 | 49.90 | 49.27 | 49.75 | 80,799 | -0.70(-1.39%) |
Jun 26, 2014 | 50.44 | 50.48 | 50.20 | 50.45 | 80,070 | +0.16(+0.32%) |
Jun 25, 2014 | 50.17 | 50.50 | 50.12 | 50.29 | 46,450 | -0.02(-0.04%) |
Jun 24, 2014 | 50.13 | 50.77 | 49.95 | 50.31 | 121,261 | +0.16(+0.32%) |
Jun 23, 2014 | 49.50 | 50.22 | 49.42 | 50.15 | 85,888 | +0.74(+1.50%) |
Jun 20, 2014 | 49.55 | 49.72 | 49.41 | 49.41 | 168,871 | -0.18(-0.36%) |
Jun 19, 2014 | 49.49 | 49.59 | 49.40 | 49.59 | 107,244 | +0.22(+0.45%) |
Jun 18, 2014 | 49.62 | 49.62 | 49.22 | 49.37 | 95,977 | +0.03(+0.06%) |
Jun 17, 2014 | 49.14 | 49.57 | 49.08 | 49.34 | 75,890 | +0.11(+0.22%) |
Jun 16, 2014 | 49.34 | 49.46 | 49.23 | 49.23 | 32,636 | +0.00(+0.00%) |
Jun 13, 2014 | 49.25 | 49.40 | 49.16 | 49.23 | 45,585 | -0.02(-0.04%) |
Jun 12, 2014 | 49.50 | 49.69 | 49.08 | 49.25 | 44,934 | -0.22(-0.44%) |
Jun 11, 2014 | 49.32 | 49.49 | 49.14 | 49.47 | 144,190 | +0.34(+0.69%) |
Jun 10, 2014 | 49.38 | 49.40 | 49.10 | 49.13 | 96,138 | +0.38(+0.78%) |
Jun 06, 2014 | 48.46 | 48.76 | 48.45 | 48.75 | 85,529 | +0.29(+0.60%) |
Jun 05, 2014 | 48.10 | 48.48 | 48.10 | 48.46 | 106,925 | +0.40(+0.83%) |
Jun 04, 2014 | 47.24 | 48.20 | 47.24 | 48.06 | 143,847 | +0.48(+1.01%) |
Jun 03, 2014 | 47.78 | 47.80 | 47.55 | 47.58 | 36,020 | -0.20(-0.42%) |
Jun 02, 2014 | 47.83 | 47.93 | 47.39 | 47.78 | 26,567 | +0.31(+0.65%) |
May 30, 2014 | 47.98 | 47.98 | 47.37 | 47.47 | 84,764 | -0.43(-0.90%) |
May 29, 2014 | 47.97 | 48.05 | 47.86 | 47.90 | 134,562 | -0.07(-0.15%) |
May 28, 2014 | 47.89 | 48.07 | 47.79 | 47.97 | 38,032 | +0.00(+0.00%) |
May 27, 2014 | 47.89 | 48.10 | 47.83 | 47.97 | 192,816 | +0.27(+0.57%) |
May 26, 2014 | 47.69 | 47.90 | 47.53 | 47.70 | 50,316 | +0.23(+0.48%) |
May 23, 2014 | 47.41 | 47.73 | 47.26 | 47.47 | 41,049 | +0.17(+0.36%) |
May 22, 2014 | 47.30 | 47.40 | 46.97 | 47.30 | 29,033 | +0.06(+0.13%) |
May 21, 2014 | 46.77 | 47.31 | 46.77 | 47.24 | 25,033 | +0.46(+0.98%) |
May 20, 2014 | 47.33 | 47.33 | 46.76 | 46.78 | 56,254 | -0.30(-0.64%) |
May 16, 2014 | 47.08 | 47.08 | 47.08 | 47.08 | 0 | +0.11(+0.23%) |
May 15, 2014 | 47.13 | 47.29 | 46.97 | 46.97 | 28,423 | -0.25(-0.53%) |
May 14, 2014 | 47.30 | 47.32 | 46.93 | 47.22 | 36,094 | -0.04(-0.08%) |
May 13, 2014 | 47.08 | 47.28 | 46.95 | 47.26 | 25,191 | +0.04(+0.08%) |
May 12, 2014 | 47.10 | 47.23 | 46.98 | 47.22 | 42,636 | +0.28(+0.60%) |
May 09, 2014 | 47.05 | 47.12 | 46.80 | 46.94 | 44,100 | -0.13(-0.28%) |
May 08, 2014 | 47.20 | 47.24 | 47.00 | 47.07 | 36,706 | -0.13(-0.28%) |
May 07, 2014 | 47.10 | 47.20 | 46.93 | 47.20 | 23,397 | +0.10(+0.21%) |
May 06, 2014 | 47.15 | 47.30 | 46.99 | 47.10 | 47,038 | -0.06(-0.13%) |
May 05, 2014 | 47.29 | 47.42 | 47.14 | 47.16 | 27,498 | +0.01(+0.02%) |
May 02, 2014 | 46.98 | 47.25 | 46.98 | 47.15 | 26,828 | +0.08(+0.17%) |