Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.49 | 52.65 | 52.08 | 52.29 | 8,360 | -0.51(-0.96%) |
Jul 30, 2014 | 53.44 | 53.44 | 52.80 | 52.80 | 12,372 | -0.49(-0.92%) |
Jul 29, 2014 | 53.41 | 53.41 | 53.19 | 53.29 | 1,405 | +0.35(+0.67%) |
Jul 28, 2014 | 53.17 | 53.49 | 52.94 | 52.94 | 2,572 | -0.55(-1.03%) |
Jul 24, 2014 | 53.41 | 53.49 | 53.49 | 53.49 | 929 | +0.17(+0.32%) |
Jul 23, 2014 | 53.32 | 53.32 | 53.32 | 53.32 | 1 | +0.00(+0.00%) |
Jul 22, 2014 | 53.37 | 53.41 | 53.32 | 53.32 | 43,641 | +0.13(+0.25%) |
Jul 21, 2014 | 53.19 | 53.19 | 53.19 | 53.19 | 1,103 | -0.16(-0.31%) |
Jul 18, 2014 | 53.20 | 53.35 | 53.10 | 53.35 | 1,112 | +0.35(+0.67%) |
Jul 17, 2014 | 53.06 | 53.07 | 53.00 | 53.00 | 1,837 | -0.40(-0.76%) |
Jul 16, 2014 | 53.40 | 53.40 | 53.40 | 53.40 | 600 | +0.29(+0.55%) |
Jul 14, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 53.11 | 53.11 | 53.11 | 53.11 | 90 | +0.00(+0.00%) |
Jul 10, 2014 | 53.12 | 53.12 | 53.08 | 53.11 | 3,821 | -0.18(-0.34%) |
Jul 09, 2014 | 53.29 | 53.29 | 53.29 | 53.29 | 499 | +0.22(+0.42%) |
Jul 08, 2014 | 53.07 | 53.07 | 53.07 | 53.07 | 770 | -0.28(-0.52%) |
Jul 07, 2014 | 53.34 | 53.34 | 53.34 | 53.34 | 428 | -0.27(-0.50%) |
Jul 03, 2014 | 53.61 | 53.61 | 53.61 | 53.61 | 929 | +0.28(+0.53%) |
Jul 02, 2014 | 53.45 | 53.49 | 53.33 | 53.33 | 3,067 | -0.24(-0.45%) |
Jul 01, 2014 | 53.57 | 53.57 | 53.57 | 53.57 | 263 | +0.32(+0.60%) |
Jun 30, 2014 | 53.37 | 53.37 | 53.25 | 53.25 | 392 | +0.01(+0.02%) |
Jun 27, 2014 | 53.24 | 53.24 | 53.24 | 53.24 | 308 | +0.14(+0.26%) |
Jun 26, 2014 | 52.96 | 53.10 | 52.90 | 53.10 | 1,268 | -0.01(-0.02%) |
Jun 25, 2014 | 53.02 | 53.11 | 53.02 | 53.11 | 1,839 | -0.18(-0.34%) |
Jun 24, 2014 | 53.62 | 53.62 | 53.29 | 53.29 | 1,739 | -0.33(-0.61%) |
Jun 23, 2014 | 53.62 | 53.62 | 53.62 | 53.62 | 238 | +0.12(+0.23%) |
Jun 20, 2014 | 53.54 | 53.56 | 53.50 | 53.50 | 8,037 | +0.04(+0.08%) |
Jun 19, 2014 | 53.44 | 53.45 | 53.39 | 53.45 | 1,410 | +0.46(+0.88%) |
Jun 18, 2014 | 52.99 | 52.99 | 52.99 | 52.99 | 240 | +0.04(+0.07%) |
Jun 11, 2014 | 52.96 | 52.95 | 52.95 | 52.95 | 0 | +0.00(+0.00%) |
Jun 10, 2014 | 52.95 | 52.95 | 52.95 | 52.95 | 234 | -0.15(-0.28%) |
Jun 06, 2014 | 53.10 | 53.10 | 53.10 | 53.10 | 464 | +0.65(+1.23%) |
Jun 05, 2014 | 52.46 | 52.46 | 52.46 | 52.46 | 104 | +0.00(+0.00%) |
Jun 04, 2014 | 52.92 | 52.92 | 52.42 | 52.46 | 2,687 | -0.05(-0.09%) |
Jun 02, 2014 | 52.37 | 52.51 | 52.51 | 52.51 | 22,301 | +0.13(+0.24%) |
May 30, 2014 | 52.27 | 52.38 | 52.27 | 52.38 | 5,785 | +0.17(+0.33%) |
May 29, 2014 | 52.07 | 52.21 | 52.07 | 52.21 | 19,481 | +0.10(+0.20%) |
May 28, 2014 | 52.09 | 52.12 | 51.93 | 52.10 | 7,558 | +0.14(+0.26%) |
May 27, 2014 | 52.00 | 52.04 | 51.94 | 51.97 | 18,618 | +0.22(+0.43%) |
May 23, 2014 | 51.62 | 51.74 | 51.74 | 51.74 | 3,484 | +0.15(+0.30%) |
May 22, 2014 | 51.48 | 51.66 | 51.48 | 51.59 | 6,995 | +0.26(+0.50%) |
May 21, 2014 | 51.36 | 51.36 | 51.26 | 51.33 | 5,456 | +0.19(+0.37%) |
May 20, 2014 | 51.26 | 51.31 | 51.04 | 51.14 | 18,948 | -0.34(-0.67%) |
May 19, 2014 | 51.44 | 51.48 | 51.44 | 51.48 | 1,849 | +0.13(+0.25%) |
May 16, 2014 | 51.17 | 51.35 | 51.17 | 51.35 | 4,715 | +0.30(+0.59%) |
May 15, 2014 | 51.21 | 51.22 | 51.05 | 51.05 | 3,160 | -0.62(-1.20%) |
May 14, 2014 | 51.67 | 51.67 | 51.67 | 51.67 | 780 | -0.06(-0.12%) |
May 13, 2014 | 51.85 | 51.85 | 51.72 | 51.73 | 2,313 | +0.01(+0.02%) |
May 12, 2014 | 51.85 | 51.85 | 51.59 | 51.72 | 1,192 | +0.47(+0.92%) |
May 09, 2014 | 51.28 | 51.28 | 51.24 | 51.25 | 6,461 | -0.03(-0.07%) |
May 08, 2014 | 51.28 | 51.28 | 51.28 | 51.28 | 73 | +0.00(+0.00%) |
May 07, 2014 | 51.30 | 51.30 | 51.28 | 51.28 | 631 | +0.15(+0.30%) |
May 06, 2014 | 51.27 | 51.27 | 51.13 | 51.13 | 823 | -0.26(-0.50%) |
May 05, 2014 | 51.39 | 51.39 | 51.39 | 51.39 | 520 | +0.00(+0.00%) |
May 02, 2014 | 51.41 | 51.41 | 51.33 | 51.39 | 5,028 | +0.03(+0.05%) |