Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.65 | 52.57 | 51.35 | 51.78 | 244,623 | -0.66(-1.26%) |
Jul 30, 2014 | 52.29 | 52.73 | 51.90 | 52.44 | 142,827 | +0.52(+1.01%) |
Jul 29, 2014 | 51.79 | 52.31 | 51.44 | 51.92 | 197,143 | +0.37(+0.71%) |
Jul 28, 2014 | 51.77 | 51.99 | 50.90 | 51.55 | 199,059 | -0.01(-0.02%) |
Jul 25, 2014 | 51.53 | 52.14 | 50.97 | 51.56 | 343,685 | -0.41(-0.78%) |
Jul 24, 2014 | 50.92 | 52.55 | 50.23 | 51.96 | 519,338 | +2.32(+4.67%) |
Jul 23, 2014 | 47.27 | 49.71 | 46.30 | 49.64 | 530,687 | +3.26(+7.03%) |
Jul 22, 2014 | 46.36 | 46.70 | 46.13 | 46.38 | 243,980 | +0.25(+0.54%) |
Jul 21, 2014 | 45.46 | 46.34 | 45.22 | 46.13 | 324,068 | +0.45(+0.99%) |
Jul 18, 2014 | 44.62 | 45.71 | 44.24 | 45.68 | 310,490 | +0.95(+2.12%) |
Jul 17, 2014 | 44.07 | 44.95 | 43.97 | 44.73 | 373,381 | +0.43(+0.98%) |
Jul 16, 2014 | 44.72 | 44.99 | 43.98 | 44.30 | 192,317 | -0.11(-0.25%) |
Jul 15, 2014 | 44.66 | 45.00 | 44.09 | 44.41 | 357,117 | -0.25(-0.56%) |
Jul 14, 2014 | 44.25 | 44.88 | 43.93 | 44.66 | 385,821 | +0.92(+2.11%) |
Jul 11, 2014 | 44.02 | 44.33 | 43.52 | 43.74 | 406,801 | -0.51(-1.14%) |
Jul 10, 2014 | 44.73 | 45.19 | 44.11 | 44.25 | 456,469 | -1.08(-2.38%) |
Jul 09, 2014 | 46.04 | 46.09 | 45.02 | 45.32 | 361,336 | -0.69(-1.50%) |
Jul 08, 2014 | 46.64 | 46.77 | 45.73 | 46.01 | 524,349 | -0.86(-1.83%) |
Jul 07, 2014 | 47.43 | 47.70 | 46.50 | 46.87 | 583,076 | -0.92(-1.93%) |
Jul 03, 2014 | 48.92 | 47.79 | 47.79 | 47.79 | 247,931 | -0.76(-1.57%) |
Jul 02, 2014 | 49.34 | 49.87 | 48.40 | 48.55 | 355,783 | -0.88(-1.79%) |
Jul 01, 2014 | 49.90 | 50.36 | 49.13 | 49.44 | 446,060 | -0.34(-0.68%) |
Jun 30, 2014 | 50.92 | 51.30 | 49.54 | 49.78 | 286,419 | -1.14(-2.24%) |
Jun 27, 2014 | 50.68 | 51.51 | 50.57 | 50.92 | 317,498 | -0.12(-0.23%) |
Jun 26, 2014 | 51.11 | 51.56 | 50.65 | 51.04 | 221,057 | -0.07(-0.14%) |
Jun 25, 2014 | 50.89 | 51.59 | 50.87 | 51.11 | 153,225 | -0.06(-0.12%) |
Jun 24, 2014 | 51.30 | 52.11 | 51.01 | 51.17 | 269,361 | -0.41(-0.79%) |
Jun 23, 2014 | 51.24 | 51.77 | 50.94 | 51.58 | 147,947 | +0.35(+0.68%) |
Jun 20, 2014 | 51.41 | 51.66 | 51.16 | 51.23 | 326,116 | +0.13(+0.25%) |
Jun 19, 2014 | 51.87 | 51.92 | 50.59 | 51.11 | 154,629 | -0.65(-1.26%) |
Jun 18, 2014 | 50.88 | 51.94 | 50.48 | 51.76 | 205,268 | +0.88(+1.73%) |
Jun 17, 2014 | 50.39 | 51.46 | 50.20 | 50.88 | 189,878 | +0.36(+0.72%) |
Jun 16, 2014 | 49.96 | 50.73 | 49.48 | 50.52 | 240,297 | +0.45(+0.90%) |
Jun 13, 2014 | 49.25 | 50.32 | 49.02 | 50.06 | 222,750 | +0.98(+1.99%) |
Jun 12, 2014 | 49.06 | 49.77 | 48.45 | 49.09 | 218,234 | -0.13(-0.26%) |
Jun 11, 2014 | 49.66 | 49.83 | 48.79 | 49.22 | 204,686 | -0.64(-1.27%) |
Jun 10, 2014 | 49.95 | 50.41 | 49.33 | 49.85 | 154,119 | +0.10(+0.20%) |
Jun 06, 2014 | 48.78 | 50.02 | 48.57 | 49.75 | 259,242 | +1.28(+2.64%) |
Jun 05, 2014 | 47.80 | 48.55 | 46.92 | 48.47 | 252,413 | +0.70(+1.46%) |
Jun 04, 2014 | 46.04 | 48.33 | 46.04 | 47.77 | 364,730 | +1.45(+3.14%) |
Jun 03, 2014 | 48.61 | 48.61 | 45.71 | 46.32 | 637,511 | -2.43(-4.99%) |
Jun 02, 2014 | 49.15 | 49.30 | 48.16 | 48.75 | 218,699 | -0.38(-0.77%) |
May 30, 2014 | 50.11 | 50.48 | 49.02 | 49.13 | 439,013 | -1.17(-2.33%) |
May 29, 2014 | 50.88 | 51.21 | 50.03 | 50.30 | 187,313 | -0.64(-1.25%) |
May 28, 2014 | 51.70 | 52.22 | 50.79 | 50.93 | 178,782 | -1.00(-1.93%) |
May 27, 2014 | 51.09 | 52.18 | 51.05 | 51.93 | 155,115 | +1.27(+2.51%) |
May 23, 2014 | 50.48 | 50.66 | 50.66 | 50.66 | 136,400 | -0.00(-0.01%) |
May 22, 2014 | 49.86 | 50.75 | 49.51 | 50.67 | 64,035 | +0.90(+1.80%) |
May 21, 2014 | 49.57 | 50.05 | 49.28 | 49.77 | 223,594 | +0.31(+0.63%) |
May 20, 2014 | 50.09 | 50.51 | 49.13 | 49.46 | 241,164 | -0.66(-1.32%) |
May 19, 2014 | 48.86 | 50.41 | 48.78 | 50.12 | 162,645 | +0.99(+2.01%) |
May 16, 2014 | 48.59 | 49.21 | 47.82 | 49.13 | 219,371 | +0.43(+0.89%) |
May 15, 2014 | 48.67 | 49.00 | 48.44 | 48.70 | 289,675 | -0.20(-0.41%) |
May 14, 2014 | 50.08 | 50.53 | 48.80 | 48.90 | 266,527 | -1.43(-2.84%) |
May 13, 2014 | 51.11 | 51.54 | 50.06 | 50.33 | 225,711 | -0.85(-1.66%) |
May 12, 2014 | 50.47 | 51.61 | 49.75 | 51.18 | 222,052 | +1.01(+2.02%) |
May 09, 2014 | 49.83 | 50.35 | 49.61 | 50.17 | 165,273 | +0.06(+0.13%) |
May 08, 2014 | 49.90 | 50.78 | 49.69 | 50.10 | 257,819 | -0.06(-0.11%) |
May 07, 2014 | 50.00 | 50.60 | 49.53 | 50.16 | 271,147 | +0.16(+0.31%) |
May 06, 2014 | 49.83 | 50.45 | 49.53 | 50.00 | 298,247 | -0.25(-0.49%) |
May 05, 2014 | 49.72 | 50.75 | 49.13 | 50.25 | 201,365 | +0.17(+0.33%) |
May 02, 2014 | 50.40 | 50.87 | 49.76 | 50.08 | 203,155 | -0.08(-0.16%) |