Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.81 | 49.91 | 49.33 | 49.39 | 39,137 | -1.01(-2.00%) |
Jul 30, 2014 | 50.40 | 50.50 | 50.18 | 50.40 | 10,558 | -0.38(-0.74%) |
Jul 29, 2014 | 50.85 | 50.96 | 50.75 | 50.77 | 38,313 | +0.01(+0.01%) |
Jul 28, 2014 | 50.53 | 50.83 | 50.49 | 50.77 | 7,565 | +0.19(+0.37%) |
Jul 25, 2014 | 50.57 | 50.73 | 50.44 | 50.58 | 40,111 | -0.08(-0.17%) |
Jul 24, 2014 | 50.70 | 50.73 | 50.60 | 50.67 | 10,485 | +0.05(+0.10%) |
Jul 23, 2014 | 50.45 | 50.70 | 50.45 | 50.61 | 14,395 | +0.19(+0.37%) |
Jul 22, 2014 | 50.50 | 50.63 | 50.27 | 50.43 | 9,339 | +0.25(+0.51%) |
Jul 21, 2014 | 50.11 | 50.23 | 49.93 | 50.17 | 31,548 | -0.13(-0.26%) |
Jul 18, 2014 | 50.03 | 50.35 | 49.96 | 50.30 | 57,167 | +0.22(+0.43%) |
Jul 17, 2014 | 50.19 | 50.41 | 50.09 | 50.09 | 19,198 | -0.40(-0.79%) |
Jul 16, 2014 | 50.55 | 50.55 | 50.41 | 50.49 | 10,331 | +0.47(+0.93%) |
Jul 15, 2014 | 50.11 | 50.25 | 49.80 | 50.02 | 35,330 | -0.07(-0.15%) |
Jul 14, 2014 | 50.08 | 50.29 | 50.06 | 50.09 | 8,966 | +0.23(+0.46%) |
Jul 11, 2014 | 49.78 | 49.89 | 49.72 | 49.86 | 19,602 | +0.01(+0.02%) |
Jul 10, 2014 | 49.54 | 50.02 | 49.53 | 49.86 | 7,203 | -0.55(-1.09%) |
Jul 09, 2014 | 50.07 | 50.43 | 50.04 | 50.40 | 13,469 | +0.25(+0.51%) |
Jul 08, 2014 | 50.43 | 50.43 | 50.01 | 50.15 | 28,659 | -0.19(-0.38%) |
Jul 07, 2014 | 50.41 | 50.50 | 50.33 | 50.34 | 14,318 | -0.42(-0.82%) |
Jul 03, 2014 | 50.46 | 50.76 | 50.76 | 50.76 | 21,545 | +0.38(+0.75%) |
Jul 02, 2014 | 50.20 | 50.50 | 50.06 | 50.38 | 150,053 | +0.18(+0.37%) |
Jul 01, 2014 | 50.06 | 50.40 | 50.06 | 50.20 | 73,653 | +0.49(+0.98%) |
Jun 30, 2014 | 49.49 | 49.78 | 49.43 | 49.71 | 35,966 | +0.23(+0.47%) |
Jun 27, 2014 | 49.43 | 49.59 | 49.42 | 49.48 | 18,102 | -0.25(-0.51%) |
Jun 26, 2014 | 49.54 | 49.73 | 49.38 | 49.73 | 7,260 | +0.24(+0.48%) |
Jun 25, 2014 | 49.16 | 49.66 | 49.16 | 49.49 | 9,811 | +0.07(+0.14%) |
Jun 24, 2014 | 49.78 | 49.89 | 49.42 | 49.42 | 440,823 | -0.37(-0.75%) |
Jun 23, 2014 | 49.59 | 49.80 | 49.53 | 49.80 | 16,766 | +0.24(+0.49%) |
Jun 20, 2014 | 49.67 | 49.68 | 49.53 | 49.56 | 23,003 | +0.02(+0.05%) |
Jun 19, 2014 | 49.50 | 49.70 | 49.43 | 49.53 | 35,114 | +0.25(+0.50%) |
Jun 18, 2014 | 48.88 | 49.32 | 48.81 | 49.29 | 7,277 | +0.60(+1.24%) |
Jun 17, 2014 | 48.38 | 48.73 | 48.24 | 48.69 | 13,288 | +0.01(+0.03%) |
Jun 16, 2014 | 48.81 | 48.81 | 48.51 | 48.67 | 9,657 | +0.20(+0.42%) |
Jun 13, 2014 | 48.38 | 48.53 | 48.31 | 48.47 | 16,176 | +0.01(+0.02%) |
Jun 12, 2014 | 48.70 | 48.75 | 48.36 | 48.46 | 6,894 | -0.31(-0.64%) |
Jun 11, 2014 | 49.02 | 49.02 | 48.76 | 48.77 | 6,550 | -0.16(-0.33%) |
Jun 10, 2014 | 48.98 | 49.03 | 48.90 | 48.93 | 8,471 | -0.18(-0.36%) |
Jun 06, 2014 | 49.01 | 49.11 | 48.89 | 49.11 | 28,988 | +0.30(+0.62%) |
Jun 05, 2014 | 48.64 | 48.97 | 48.62 | 48.80 | 12,480 | +0.30(+0.61%) |
Jun 04, 2014 | 48.51 | 48.61 | 48.43 | 48.51 | 9,601 | +0.13(+0.26%) |
Jun 03, 2014 | 48.33 | 48.50 | 48.28 | 48.38 | 22,025 | -0.28(-0.57%) |
Jun 02, 2014 | 48.77 | 48.77 | 48.44 | 48.66 | 11,587 | +0.30(+0.63%) |
May 30, 2014 | 48.51 | 48.51 | 48.24 | 48.35 | 43,497 | -0.60(-1.23%) |
May 29, 2014 | 48.67 | 48.95 | 48.44 | 48.95 | 16,201 | +0.31(+0.64%) |
May 28, 2014 | 48.60 | 48.71 | 48.43 | 48.64 | 63,314 | -0.21(-0.42%) |
May 27, 2014 | 48.99 | 48.99 | 48.67 | 48.85 | 26,714 | +0.14(+0.30%) |
May 23, 2014 | 48.48 | 48.70 | 48.70 | 48.70 | 32,442 | +0.11(+0.22%) |
May 22, 2014 | 48.44 | 48.63 | 48.43 | 48.60 | 36,338 | +0.26(+0.54%) |
May 21, 2014 | 48.14 | 48.44 | 48.14 | 48.34 | 37,475 | +0.13(+0.27%) |
May 20, 2014 | 48.28 | 48.38 | 48.06 | 48.21 | 35,743 | -0.34(-0.69%) |
May 19, 2014 | 48.36 | 48.65 | 48.36 | 48.54 | 6,232 | -0.02(-0.05%) |
May 16, 2014 | 48.51 | 48.58 | 48.31 | 48.57 | 5,766 | -0.04(-0.08%) |
May 15, 2014 | 49.07 | 49.07 | 48.48 | 48.60 | 33,093 | -0.41(-0.84%) |
May 14, 2014 | 48.95 | 49.26 | 48.95 | 49.02 | 10,263 | +0.02(+0.03%) |
May 13, 2014 | 48.95 | 49.11 | 48.86 | 49.00 | 18,312 | +0.06(+0.12%) |
May 12, 2014 | 48.57 | 48.94 | 48.57 | 48.94 | 14,348 | +0.75(+1.55%) |
May 09, 2014 | 48.25 | 48.34 | 48.19 | 48.19 | 18,345 | -0.06(-0.13%) |
May 08, 2014 | 48.43 | 48.69 | 48.17 | 48.25 | 9,454 | -0.23(-0.47%) |
May 07, 2014 | 48.38 | 48.48 | 47.96 | 48.48 | 21,358 | +0.21(+0.43%) |
May 06, 2014 | 48.24 | 48.41 | 48.24 | 48.28 | 16,914 | -0.04(-0.08%) |
May 05, 2014 | 48.02 | 48.42 | 48.02 | 48.32 | 11,642 | -0.01(-0.02%) |
May 02, 2014 | 48.35 | 48.44 | 48.25 | 48.32 | 6,065 | +0.14(+0.30%) |