Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.05 | 49.39 | 48.86 | 48.88 | 293,942 | -0.46(-0.94%) |
Jul 30, 2014 | 48.91 | 49.47 | 48.33 | 49.34 | 186,213 | +0.65(+1.34%) |
Jul 29, 2014 | 49.39 | 49.50 | 48.64 | 48.69 | 327,447 | -0.67(-1.36%) |
Jul 28, 2014 | 49.48 | 49.73 | 49.23 | 49.36 | 234,878 | -0.14(-0.29%) |
Jul 25, 2014 | 49.28 | 49.74 | 49.21 | 49.50 | 221,419 | -0.13(-0.27%) |
Jul 24, 2014 | 49.99 | 50.36 | 49.50 | 49.64 | 246,498 | -0.27(-0.54%) |
Jul 23, 2014 | 49.86 | 50.17 | 49.42 | 49.91 | 165,530 | +0.20(+0.40%) |
Jul 22, 2014 | 49.80 | 50.24 | 49.56 | 49.71 | 198,821 | +0.03(+0.05%) |
Jul 21, 2014 | 49.95 | 50.36 | 49.42 | 49.68 | 317,587 | -0.45(-0.89%) |
Jul 18, 2014 | 49.54 | 50.39 | 49.54 | 50.13 | 325,001 | +0.46(+0.92%) |
Jul 17, 2014 | 49.23 | 50.73 | 49.23 | 49.67 | 482,650 | +1.15(+2.37%) |
Jul 16, 2014 | 49.05 | 49.14 | 48.34 | 48.52 | 246,205 | -0.39(-0.80%) |
Jul 15, 2014 | 49.74 | 49.85 | 48.89 | 48.91 | 170,461 | -0.71(-1.44%) |
Jul 14, 2014 | 50.09 | 50.09 | 49.45 | 49.63 | 173,691 | -0.04(-0.07%) |
Jul 11, 2014 | 50.02 | 50.43 | 49.51 | 49.66 | 261,872 | -0.54(-1.08%) |
Jul 10, 2014 | 49.51 | 50.39 | 48.65 | 50.21 | 298,293 | -0.21(-0.42%) |
Jul 09, 2014 | 50.33 | 50.90 | 50.09 | 50.42 | 215,310 | +0.15(+0.30%) |
Jul 08, 2014 | 51.04 | 51.04 | 50.19 | 50.27 | 283,461 | -0.85(-1.66%) |
Jul 07, 2014 | 51.10 | 51.60 | 50.82 | 51.12 | 253,164 | -0.09(-0.17%) |
Jul 03, 2014 | 50.87 | 51.21 | 51.21 | 51.21 | 124,580 | +0.46(+0.91%) |
Jul 02, 2014 | 51.04 | 51.40 | 50.64 | 50.74 | 174,023 | -0.61(-1.18%) |
Jul 01, 2014 | 50.73 | 51.64 | 50.13 | 51.35 | 263,693 | +0.87(+1.71%) |
Jun 30, 2014 | 51.34 | 51.34 | 50.40 | 50.49 | 438,613 | -1.12(-2.16%) |
Jun 27, 2014 | 51.15 | 51.86 | 51.06 | 51.60 | 946,002 | +0.15(+0.29%) |
Jun 26, 2014 | 51.72 | 52.07 | 51.35 | 51.45 | 266,595 | -0.30(-0.59%) |
Jun 25, 2014 | 51.04 | 51.82 | 50.81 | 51.75 | 404,564 | +0.45(+0.87%) |
Jun 24, 2014 | 50.83 | 51.69 | 50.80 | 51.31 | 347,155 | +0.25(+0.49%) |
Jun 23, 2014 | 51.04 | 51.33 | 50.63 | 51.06 | 296,688 | +0.18(+0.35%) |
Jun 20, 2014 | 51.05 | 51.65 | 50.86 | 50.88 | 525,250 | -0.17(-0.33%) |
Jun 19, 2014 | 51.95 | 51.95 | 51.01 | 51.05 | 180,576 | -0.65(-1.26%) |
Jun 18, 2014 | 51.81 | 51.90 | 51.41 | 51.70 | 196,874 | +0.05(+0.10%) |
Jun 17, 2014 | 51.16 | 51.80 | 50.99 | 51.65 | 234,069 | +0.48(+0.94%) |
Jun 16, 2014 | 51.32 | 51.47 | 50.94 | 51.16 | 238,529 | -0.35(-0.68%) |
Jun 13, 2014 | 52.01 | 52.50 | 51.44 | 51.51 | 205,584 | -0.37(-0.71%) |
Jun 12, 2014 | 51.92 | 51.94 | 51.38 | 51.88 | 169,163 | -0.25(-0.48%) |
Jun 11, 2014 | 52.28 | 52.58 | 51.60 | 52.13 | 160,185 | -0.39(-0.75%) |
Jun 10, 2014 | 52.71 | 52.78 | 52.40 | 52.52 | 148,579 | +0.10(+0.19%) |
Jun 06, 2014 | 52.45 | 53.04 | 52.37 | 52.42 | 217,211 | +0.33(+0.63%) |
Jun 05, 2014 | 51.52 | 52.09 | 51.11 | 52.09 | 224,808 | +0.73(+1.43%) |
Jun 04, 2014 | 50.97 | 51.64 | 50.85 | 51.36 | 173,415 | +0.29(+0.56%) |
Jun 03, 2014 | 50.60 | 51.14 | 50.41 | 51.07 | 327,532 | -0.01(-0.02%) |
Jun 02, 2014 | 51.55 | 52.10 | 50.76 | 51.08 | 270,734 | -0.45(-0.87%) |
May 30, 2014 | 51.63 | 52.00 | 51.31 | 51.53 | 394,831 | +0.08(+0.16%) |
May 29, 2014 | 51.96 | 52.01 | 51.07 | 51.45 | 317,225 | -0.28(-0.53%) |
May 28, 2014 | 52.63 | 52.79 | 51.71 | 51.73 | 196,420 | -0.97(-1.85%) |
May 27, 2014 | 52.59 | 53.10 | 52.21 | 52.70 | 166,486 | +0.53(+1.01%) |
May 23, 2014 | 51.85 | 52.17 | 52.17 | 52.17 | 352,230 | +0.37(+0.71%) |
May 22, 2014 | 51.40 | 51.95 | 51.23 | 51.81 | 298,330 | +0.43(+0.83%) |
May 21, 2014 | 51.32 | 51.74 | 50.90 | 51.38 | 481,020 | +0.33(+0.65%) |
May 20, 2014 | 51.77 | 51.77 | 50.66 | 51.05 | 315,812 | -0.88(-1.69%) |
May 19, 2014 | 51.85 | 52.34 | 51.74 | 51.93 | 156,489 | -0.18(-0.35%) |
May 16, 2014 | 51.58 | 52.15 | 51.23 | 52.11 | 242,680 | +0.52(+1.02%) |
May 15, 2014 | 51.22 | 51.79 | 51.10 | 51.59 | 335,472 | +0.34(+0.66%) |
May 14, 2014 | 51.82 | 51.82 | 50.86 | 51.25 | 385,612 | -0.83(-1.59%) |
May 13, 2014 | 52.95 | 53.32 | 52.04 | 52.07 | 229,336 | -0.96(-1.81%) |
May 12, 2014 | 52.06 | 53.43 | 51.67 | 53.03 | 257,695 | +0.97(+1.86%) |
May 09, 2014 | 50.90 | 52.10 | 50.24 | 52.07 | 313,632 | +1.18(+2.32%) |
May 08, 2014 | 52.02 | 52.74 | 50.78 | 50.88 | 299,652 | -1.06(-2.04%) |
May 07, 2014 | 51.15 | 52.03 | 50.83 | 51.94 | 235,727 | +0.75(+1.46%) |
May 06, 2014 | 51.47 | 51.97 | 50.82 | 51.19 | 465,091 | -0.75(-1.44%) |
May 05, 2014 | 51.60 | 52.01 | 51.08 | 51.94 | 200,986 | +0.09(+0.17%) |
May 02, 2014 | 51.99 | 52.68 | 51.57 | 51.85 | 269,928 | +0.08(+0.15%) |