Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.13 | 50.59 | 49.86 | 49.90 | 191,193 | -0.61(-1.20%) |
Jul 30, 2014 | 51.11 | 51.11 | 50.38 | 50.50 | 21,208 | -0.01(-0.02%) |
Jul 29, 2014 | 50.96 | 51.03 | 50.41 | 50.51 | 33,950 | -0.06(-0.12%) |
Jul 28, 2014 | 50.86 | 51.05 | 50.33 | 50.57 | 48,495 | -0.19(-0.38%) |
Jul 25, 2014 | 50.52 | 51.36 | 50.44 | 50.76 | 43,318 | -0.19(-0.38%) |
Jul 24, 2014 | 50.74 | 51.82 | 50.38 | 50.96 | 58,820 | -0.18(-0.35%) |
Jul 23, 2014 | 49.59 | 51.99 | 49.59 | 51.13 | 39,405 | -0.13(-0.25%) |
Jul 22, 2014 | 51.12 | 51.62 | 50.03 | 51.26 | 25,714 | +0.55(+1.09%) |
Jul 21, 2014 | 50.75 | 50.86 | 50.43 | 50.70 | 27,365 | -0.25(-0.49%) |
Jul 18, 2014 | 49.64 | 51.33 | 49.64 | 50.96 | 38,707 | +1.13(+2.26%) |
Jul 17, 2014 | 49.72 | 50.42 | 49.59 | 49.83 | 61,341 | -0.12(-0.24%) |
Jul 16, 2014 | 50.29 | 50.42 | 49.81 | 49.95 | 34,661 | +0.13(+0.27%) |
Jul 15, 2014 | 50.03 | 50.27 | 49.48 | 49.81 | 97,010 | -0.63(-1.25%) |
Jul 14, 2014 | 50.20 | 50.70 | 50.05 | 50.44 | 54,034 | +0.86(+1.73%) |
Jul 11, 2014 | 49.62 | 49.92 | 49.44 | 49.59 | 44,021 | -0.03(-0.05%) |
Jul 10, 2014 | 49.45 | 50.04 | 49.28 | 49.61 | 45,370 | -0.34(-0.69%) |
Jul 09, 2014 | 50.40 | 50.40 | 49.57 | 49.96 | 36,592 | -0.08(-0.15%) |
Jul 08, 2014 | 49.68 | 50.31 | 49.18 | 50.03 | 50,641 | +0.01(+0.02%) |
Jul 07, 2014 | 49.98 | 53.20 | 49.58 | 50.02 | 58,593 | -0.30(-0.60%) |
Jul 03, 2014 | 49.83 | 50.33 | 50.33 | 50.33 | 21,889 | +0.83(+1.68%) |
Jul 02, 2014 | 49.84 | 50.57 | 49.26 | 49.49 | 51,300 | -0.52(-1.04%) |
Jul 01, 2014 | 49.30 | 50.81 | 49.10 | 50.02 | 54,595 | +1.17(+2.39%) |
Jun 30, 2014 | 49.12 | 49.27 | 48.18 | 48.85 | 31,194 | -0.59(-1.19%) |
Jun 27, 2014 | 47.87 | 49.59 | 47.87 | 49.44 | 63,258 | +1.13(+2.33%) |
Jun 26, 2014 | 48.92 | 48.92 | 47.75 | 48.31 | 23,140 | -0.42(-0.86%) |
Jun 25, 2014 | 48.34 | 49.01 | 48.12 | 48.73 | 27,702 | -0.01(-0.02%) |
Jun 24, 2014 | 48.43 | 49.50 | 48.20 | 48.74 | 60,830 | -0.05(-0.10%) |
Jun 23, 2014 | 48.91 | 49.30 | 47.93 | 48.79 | 46,885 | +0.08(+0.16%) |
Jun 20, 2014 | 49.16 | 49.16 | 48.33 | 48.71 | 45,713 | -0.07(-0.14%) |
Jun 19, 2014 | 48.98 | 49.14 | 48.42 | 48.78 | 22,334 | -0.15(-0.31%) |
Jun 18, 2014 | 48.04 | 49.21 | 47.55 | 48.93 | 29,089 | +0.78(+1.62%) |
Jun 17, 2014 | 47.65 | 48.42 | 47.52 | 48.15 | 31,613 | +0.22(+0.46%) |
Jun 16, 2014 | 48.12 | 48.42 | 47.16 | 47.93 | 38,488 | -0.13(-0.26%) |
Jun 13, 2014 | 48.32 | 48.60 | 47.91 | 48.06 | 46,819 | -0.29(-0.61%) |
Jun 12, 2014 | 48.65 | 48.95 | 47.91 | 48.35 | 37,158 | -0.28(-0.57%) |
Jun 11, 2014 | 48.80 | 49.16 | 48.25 | 48.63 | 60,140 | -0.40(-0.82%) |
Jun 10, 2014 | 48.92 | 49.34 | 48.55 | 49.03 | 24,623 | +0.40(+0.81%) |
Jun 06, 2014 | 47.46 | 48.67 | 47.38 | 48.64 | 44,529 | +1.58(+3.36%) |
Jun 05, 2014 | 44.98 | 47.75 | 44.98 | 47.06 | 57,947 | +2.41(+5.40%) |
Jun 04, 2014 | 44.54 | 45.19 | 43.70 | 44.64 | 60,025 | +0.03(+0.06%) |
Jun 03, 2014 | 43.79 | 45.02 | 43.30 | 44.62 | 83,422 | +0.66(+1.51%) |
Jun 02, 2014 | 44.32 | 45.12 | 42.85 | 43.95 | 36,329 | -0.33(-0.74%) |
May 30, 2014 | 44.89 | 45.33 | 43.75 | 44.28 | 24,909 | -0.53(-1.18%) |
May 29, 2014 | 45.07 | 45.07 | 44.39 | 44.81 | 39,013 | +0.04(+0.09%) |
May 28, 2014 | 43.94 | 44.95 | 43.21 | 44.77 | 37,672 | +0.92(+2.11%) |
May 27, 2014 | 43.80 | 44.12 | 43.52 | 43.85 | 37,496 | +0.54(+1.24%) |
May 23, 2014 | 43.01 | 43.31 | 43.31 | 43.31 | 42,232 | +0.58(+1.36%) |
May 22, 2014 | 42.84 | 43.00 | 42.55 | 42.72 | 12,900 | -0.20(-0.48%) |
May 21, 2014 | 42.90 | 44.51 | 42.39 | 42.93 | 36,265 | +0.09(+0.21%) |
May 20, 2014 | 43.38 | 43.38 | 42.04 | 42.84 | 54,900 | -0.67(-1.54%) |
May 19, 2014 | 43.44 | 44.62 | 43.24 | 43.51 | 32,785 | -0.24(-0.56%) |
May 16, 2014 | 42.83 | 43.86 | 42.42 | 43.75 | 35,823 | +0.81(+1.89%) |
May 15, 2014 | 43.68 | 43.68 | 41.96 | 42.94 | 33,603 | -0.82(-1.88%) |
May 14, 2014 | 45.11 | 45.19 | 43.47 | 43.76 | 36,133 | -1.23(-2.74%) |
May 13, 2014 | 46.41 | 46.41 | 44.98 | 45.00 | 55,982 | -1.42(-3.05%) |
May 12, 2014 | 44.78 | 46.96 | 44.78 | 46.41 | 39,581 | +0.91(+1.99%) |
May 09, 2014 | 44.50 | 45.61 | 43.85 | 45.51 | 55,463 | +0.89(+1.99%) |
May 08, 2014 | 45.51 | 45.87 | 44.51 | 44.62 | 76,441 | -1.13(-2.47%) |
May 07, 2014 | 45.27 | 46.08 | 44.67 | 45.75 | 68,506 | +0.13(+0.28%) |
May 06, 2014 | 46.96 | 46.96 | 44.53 | 45.62 | 140,437 | -2.65(-5.49%) |
May 05, 2014 | 47.31 | 48.61 | 47.31 | 48.27 | 63,646 | -0.06(-0.12%) |
May 02, 2014 | 48.62 | 49.42 | 47.81 | 48.33 | 57,208 | -0.29(-0.60%) |