Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.90 | 48.90 | 48.01 | 48.09 | 48,528 | -1.05(-2.13%) |
Jul 30, 2014 | 50.05 | 50.11 | 49.08 | 49.14 | 47,635 | -0.73(-1.46%) |
Jul 29, 2014 | 50.23 | 50.33 | 49.83 | 49.87 | 28,580 | -0.26(-0.52%) |
Jul 28, 2014 | 50.68 | 50.68 | 50.09 | 50.13 | 37,693 | -0.54(-1.07%) |
Jul 25, 2014 | 50.92 | 50.92 | 50.51 | 50.68 | 22,344 | -0.24(-0.48%) |
Jul 24, 2014 | 51.22 | 51.22 | 50.74 | 50.92 | 24,271 | -0.16(-0.32%) |
Jul 23, 2014 | 50.94 | 51.30 | 50.74 | 51.08 | 30,156 | +0.36(+0.72%) |
Jul 22, 2014 | 50.57 | 50.76 | 50.47 | 50.72 | 23,897 | +0.30(+0.60%) |
Jul 21, 2014 | 50.39 | 50.41 | 50.15 | 50.41 | 25,223 | -0.02(-0.04%) |
Jul 18, 2014 | 50.37 | 50.57 | 50.22 | 50.43 | 21,762 | +0.16(+0.32%) |
Jul 17, 2014 | 50.35 | 50.55 | 50.13 | 50.27 | 37,618 | +0.04(+0.08%) |
Jul 16, 2014 | 50.19 | 50.39 | 50.11 | 50.23 | 41,634 | +0.12(+0.24%) |
Jul 15, 2014 | 50.13 | 50.13 | 49.89 | 50.11 | 35,055 | -0.06(-0.12%) |
Jul 14, 2014 | 50.11 | 50.31 | 49.99 | 50.17 | 24,369 | +0.14(+0.28%) |
Jul 11, 2014 | 50.11 | 50.11 | 49.75 | 50.03 | 25,481 | +0.02(+0.04%) |
Jul 10, 2014 | 50.15 | 50.15 | 49.85 | 50.01 | 37,062 | -0.36(-0.72%) |
Jul 09, 2014 | 49.99 | 50.37 | 49.79 | 50.37 | 53,472 | +0.24(+0.48%) |
Jul 08, 2014 | 50.47 | 50.47 | 49.75 | 50.13 | 47,115 | -0.18(-0.36%) |
Jul 07, 2014 | 50.72 | 50.72 | 49.87 | 50.31 | 39,597 | -0.26(-0.52%) |
Jul 03, 2014 | 51.00 | 50.57 | 50.57 | 50.57 | 29,890 | -0.56(-1.10%) |
Jul 02, 2014 | 51.38 | 51.46 | 51.06 | 51.14 | 38,628 | -0.24(-0.47%) |
Jul 01, 2014 | 51.50 | 51.56 | 51.22 | 51.38 | 48,725 | +0.14(+0.28%) |
Jun 30, 2014 | 51.20 | 51.30 | 51.02 | 51.24 | 29,520 | +0.00(+0.00%) |
Jun 27, 2014 | 51.12 | 51.24 | 51.04 | 51.24 | 21,562 | +0.10(+0.20%) |
Jun 26, 2014 | 51.00 | 51.14 | 50.72 | 51.14 | 31,592 | +0.36(+0.72%) |
Jun 25, 2014 | 50.49 | 50.78 | 50.41 | 50.78 | 17,452 | +0.32(+0.64%) |
Jun 24, 2014 | 50.57 | 50.74 | 50.26 | 50.45 | 29,459 | +0.12(+0.24%) |
Jun 23, 2014 | 50.70 | 50.70 | 50.33 | 50.33 | 45,445 | +0.20(+0.40%) |
Jun 20, 2014 | 50.03 | 50.21 | 49.91 | 50.13 | 40,308 | +0.22(+0.44%) |
Jun 19, 2014 | 49.73 | 49.91 | 49.55 | 49.91 | 19,806 | +0.20(+0.41%) |
Jun 18, 2014 | 49.77 | 49.85 | 49.47 | 49.71 | 41,810 | +0.04(+0.08%) |
Jun 17, 2014 | 49.55 | 49.67 | 49.51 | 49.67 | 27,041 | +0.12(+0.24%) |
Jun 16, 2014 | 49.53 | 49.67 | 49.28 | 49.55 | 22,455 | +0.08(+0.16%) |
Jun 13, 2014 | 49.61 | 49.67 | 49.34 | 49.47 | 24,833 | +0.06(+0.12%) |
Jun 12, 2014 | 49.57 | 49.61 | 49.28 | 49.40 | 42,656 | -0.04(-0.08%) |
Jun 11, 2014 | 49.49 | 49.53 | 49.32 | 49.45 | 37,130 | +0.02(+0.04%) |
Jun 10, 2014 | 49.36 | 49.45 | 49.22 | 49.42 | 38,319 | +0.14(+0.29%) |
Jun 06, 2014 | 49.12 | 49.32 | 49.12 | 49.28 | 27,625 | +0.18(+0.37%) |
Jun 05, 2014 | 49.08 | 49.20 | 48.92 | 49.10 | 22,786 | +0.00(+0.00%) |
Jun 04, 2014 | 48.98 | 49.10 | 48.74 | 49.10 | 33,053 | +0.18(+0.37%) |
Jun 03, 2014 | 48.96 | 49.10 | 48.82 | 48.92 | 36,355 | -0.06(-0.12%) |
Jun 02, 2014 | 48.86 | 49.02 | 48.78 | 48.98 | 30,041 | +0.22(+0.46%) |
May 30, 2014 | 48.76 | 48.80 | 48.58 | 48.76 | 48,290 | +0.04(+0.08%) |
May 29, 2014 | 48.58 | 48.72 | 48.42 | 48.72 | 55,506 | +0.38(+0.79%) |
May 28, 2014 | 47.99 | 48.34 | 47.97 | 48.34 | 61,239 | +0.44(+0.93%) |
May 27, 2014 | 48.30 | 48.34 | 47.81 | 47.89 | 32,515 | -0.28(-0.59%) |
May 23, 2014 | 48.30 | 48.17 | 48.17 | 48.17 | 32,121 | +0.18(+0.38%) |
May 22, 2014 | 47.93 | 48.01 | 47.86 | 47.99 | 19,811 | +0.18(+0.38%) |
May 21, 2014 | 47.87 | 48.07 | 47.69 | 47.81 | 34,434 | +0.13(+0.28%) |
May 20, 2014 | 47.80 | 47.80 | 47.54 | 47.68 | 31,900 | -0.02(-0.04%) |
May 19, 2014 | 47.68 | 47.78 | 47.54 | 47.70 | 59,003 | +0.20(+0.42%) |
May 16, 2014 | 47.18 | 47.84 | 47.14 | 47.50 | 80,165 | +0.50(+1.06%) |
May 15, 2014 | 47.40 | 47.40 | 46.96 | 47.00 | 51,545 | -0.26(-0.55%) |
May 14, 2014 | 47.26 | 47.32 | 47.20 | 47.26 | 28,469 | +0.02(+0.04%) |
May 13, 2014 | 47.34 | 47.34 | 47.03 | 47.24 | 34,747 | +0.00(+0.00%) |
May 12, 2014 | 47.10 | 47.26 | 47.01 | 47.24 | 26,387 | +0.28(+0.59%) |
May 09, 2014 | 47.20 | 47.20 | 46.77 | 46.96 | 25,075 | -0.16(-0.34%) |
May 08, 2014 | 47.32 | 47.44 | 46.96 | 47.12 | 55,911 | -0.22(-0.46%) |
May 07, 2014 | 47.00 | 47.34 | 46.92 | 47.34 | 30,907 | +0.46(+0.98%) |
May 06, 2014 | 46.94 | 46.96 | 46.77 | 46.88 | 28,572 | +0.02(+0.04%) |
May 05, 2014 | 46.67 | 46.86 | 46.59 | 46.86 | 51,390 | +0.08(+0.17%) |
May 02, 2014 | 47.00 | 47.02 | 46.65 | 46.79 | 29,858 | -0.08(-0.17%) |