Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.27 | 54.31 | 53.27 | 54.22 | 43,863 | +2.02(+3.87%) |
Jul 30, 2014 | 51.95 | 52.58 | 51.95 | 52.20 | 8,980 | +0.20(+0.39%) |
Jul 29, 2014 | 51.47 | 52.01 | 51.37 | 52.00 | 14,085 | +0.33(+0.64%) |
Jul 28, 2014 | 51.41 | 52.28 | 51.41 | 51.67 | 11,587 | +0.20(+0.39%) |
Jul 25, 2014 | 51.21 | 51.87 | 51.10 | 51.48 | 10,860 | +0.69(+1.36%) |
Jul 24, 2014 | 50.86 | 50.92 | 50.65 | 50.79 | 25,149 | -0.51(-0.99%) |
Jul 23, 2014 | 51.07 | 51.29 | 50.95 | 51.29 | 12,935 | -0.17(-0.33%) |
Jul 22, 2014 | 51.34 | 51.51 | 51.23 | 51.47 | 7,234 | -0.52(-0.99%) |
Jul 21, 2014 | 52.16 | 52.34 | 51.93 | 51.98 | 15,893 | +0.52(+1.00%) |
Jul 18, 2014 | 52.13 | 52.13 | 51.37 | 51.47 | 18,457 | -0.79(-1.50%) |
Jul 17, 2014 | 51.48 | 52.30 | 51.03 | 52.25 | 23,632 | +1.51(+2.97%) |
Jul 16, 2014 | 50.71 | 50.82 | 50.57 | 50.74 | 13,110 | -0.92(-1.79%) |
Jul 15, 2014 | 51.44 | 51.93 | 51.43 | 51.67 | 15,154 | +0.45(+0.88%) |
Jul 14, 2014 | 50.90 | 51.23 | 50.87 | 51.22 | 10,865 | -0.73(-1.40%) |
Jul 11, 2014 | 52.22 | 52.29 | 51.92 | 51.94 | 32,596 | +0.03(+0.06%) |
Jul 10, 2014 | 52.46 | 52.58 | 51.85 | 51.92 | 44,079 | +1.27(+2.52%) |
Jul 09, 2014 | 51.14 | 51.20 | 50.63 | 50.64 | 4,644 | -0.39(-0.77%) |
Jul 08, 2014 | 50.57 | 51.28 | 50.57 | 51.03 | 15,866 | +1.43(+2.88%) |
Jul 07, 2014 | 49.50 | 49.76 | 49.50 | 49.61 | 12,887 | +1.00(+2.05%) |
Jul 03, 2014 | 48.67 | 48.61 | 48.61 | 48.61 | 2,401 | -0.53(-1.09%) |
Jul 02, 2014 | 49.35 | 49.35 | 49.13 | 49.15 | 4,024 | -0.05(-0.10%) |
Jul 01, 2014 | 49.56 | 49.56 | 49.09 | 49.20 | 9,588 | -0.85(-1.70%) |
Jun 30, 2014 | 50.19 | 50.21 | 49.99 | 50.05 | 3,188 | -0.05(-0.11%) |
Jun 27, 2014 | 50.55 | 50.55 | 50.10 | 50.10 | 8,718 | -0.31(-0.62%) |
Jun 26, 2014 | 51.01 | 51.11 | 50.41 | 50.41 | 4,632 | +0.21(+0.42%) |
Jun 25, 2014 | 50.65 | 50.65 | 50.20 | 50.20 | 7,057 | +0.16(+0.33%) |
Jun 24, 2014 | 49.60 | 50.14 | 49.51 | 50.04 | 7,978 | +0.82(+1.67%) |
Jun 23, 2014 | 49.44 | 49.73 | 49.21 | 49.21 | 8,897 | +0.05(+0.10%) |
Jun 20, 2014 | 49.03 | 49.27 | 48.93 | 49.17 | 3,570 | +0.26(+0.53%) |
Jun 19, 2014 | 48.70 | 48.97 | 48.54 | 48.91 | 6,097 | -0.22(-0.45%) |
Jun 18, 2014 | 49.74 | 49.89 | 49.13 | 49.13 | 18,229 | -0.76(-1.52%) |
Jun 17, 2014 | 50.08 | 50.11 | 49.88 | 49.89 | 5,596 | -0.06(-0.12%) |
Jun 16, 2014 | 50.05 | 50.11 | 49.94 | 49.94 | 3,860 | -0.12(-0.23%) |
Jun 13, 2014 | 50.04 | 50.25 | 49.83 | 50.06 | 14,547 | -0.07(-0.15%) |
Jun 12, 2014 | 49.66 | 50.13 | 49.59 | 50.13 | 31,366 | +0.32(+0.65%) |
Jun 11, 2014 | 49.71 | 49.94 | 49.63 | 49.81 | 20,623 | +0.68(+1.39%) |
Jun 10, 2014 | 49.44 | 49.44 | 49.13 | 49.13 | 9,648 | +0.18(+0.37%) |
Jun 06, 2014 | 49.26 | 49.41 | 48.94 | 48.95 | 39,502 | -0.74(-1.48%) |
Jun 05, 2014 | 50.12 | 50.38 | 49.58 | 49.68 | 31,357 | -0.85(-1.69%) |
Jun 04, 2014 | 50.68 | 50.71 | 50.53 | 50.54 | 7,201 | +0.07(+0.13%) |
Jun 03, 2014 | 50.48 | 50.58 | 50.42 | 50.47 | 9,008 | +0.17(+0.34%) |
Jun 02, 2014 | 50.09 | 50.39 | 50.09 | 50.30 | 8,096 | +0.17(+0.34%) |
May 30, 2014 | 50.38 | 50.38 | 50.12 | 50.12 | 7,975 | -0.11(-0.23%) |
May 29, 2014 | 50.49 | 50.49 | 50.21 | 50.24 | 2,393 | -0.34(-0.66%) |
May 28, 2014 | 50.50 | 50.68 | 50.50 | 50.58 | 7,515 | +0.27(+0.53%) |
May 27, 2014 | 50.26 | 50.62 | 50.16 | 50.31 | 49,553 | -0.80(-1.57%) |
May 23, 2014 | 51.33 | 51.11 | 51.11 | 51.11 | 11,066 | -0.07(-0.13%) |
May 22, 2014 | 51.28 | 51.28 | 51.13 | 51.18 | 10,673 | +0.11(+0.21%) |
May 21, 2014 | 51.48 | 51.48 | 51.07 | 51.07 | 9,381 | -0.74(-1.42%) |
May 20, 2014 | 51.51 | 52.00 | 51.51 | 51.81 | 15,333 | +0.51(+0.99%) |
May 19, 2014 | 51.50 | 51.57 | 51.30 | 51.30 | 7,979 | -0.01(-0.02%) |
May 16, 2014 | 51.55 | 51.66 | 51.30 | 51.31 | 7,371 | -0.06(-0.11%) |
May 15, 2014 | 51.35 | 51.89 | 51.33 | 51.37 | 22,937 | +0.52(+1.02%) |
May 14, 2014 | 50.90 | 50.91 | 50.71 | 50.85 | 6,483 | +0.03(+0.06%) |
May 13, 2014 | 50.79 | 50.99 | 50.78 | 50.82 | 11,876 | +0.20(+0.40%) |
May 12, 2014 | 50.74 | 50.91 | 50.62 | 50.62 | 11,118 | -0.80(-1.56%) |
May 09, 2014 | 51.29 | 51.83 | 51.29 | 51.43 | 9,595 | +0.40(+0.79%) |
May 08, 2014 | 50.86 | 51.14 | 50.57 | 51.03 | 10,269 | -0.07(-0.13%) |
May 07, 2014 | 51.30 | 51.63 | 51.09 | 51.09 | 9,436 | -0.39(-0.76%) |
May 06, 2014 | 51.39 | 51.52 | 51.28 | 51.48 | 11,860 | +0.22(+0.43%) |
May 05, 2014 | 52.08 | 52.25 | 51.25 | 51.26 | 4,854 | +0.05(+0.09%) |
May 02, 2014 | 51.48 | 51.58 | 51.15 | 51.22 | 21,015 | +0.18(+0.35%) |