Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.63 | 49.14 | 47.60 | 47.88 | 244,826 | -1.38(-2.79%) |
Jul 30, 2014 | 48.96 | 49.44 | 48.03 | 49.26 | 265,920 | +0.60(+1.23%) |
Jul 29, 2014 | 51.50 | 52.37 | 48.24 | 48.66 | 290,277 | -0.33(-0.67%) |
Jul 28, 2014 | 49.95 | 50.64 | 48.84 | 48.99 | 195,474 | -1.05(-2.09%) |
Jul 25, 2014 | 50.13 | 50.46 | 49.38 | 50.04 | 211,249 | -0.36(-0.71%) |
Jul 24, 2014 | 50.76 | 50.91 | 49.83 | 50.40 | 193,986 | -0.42(-0.82%) |
Jul 23, 2014 | 51.18 | 52.07 | 50.55 | 50.82 | 260,018 | -0.42(-0.82%) |
Jul 22, 2014 | 50.94 | 51.86 | 50.37 | 51.24 | 211,434 | +0.36(+0.71%) |
Jul 21, 2014 | 51.62 | 51.68 | 50.49 | 50.88 | 183,862 | -1.32(-2.52%) |
Jul 18, 2014 | 50.94 | 52.31 | 50.94 | 52.19 | 295,543 | +1.02(+1.99%) |
Jul 17, 2014 | 48.21 | 51.65 | 47.91 | 51.18 | 602,255 | +2.36(+4.84%) |
Jul 16, 2014 | 49.56 | 49.95 | 47.82 | 48.81 | 398,833 | -0.66(-1.33%) |
Jul 15, 2014 | 50.04 | 50.67 | 49.17 | 49.47 | 297,654 | -0.54(-1.08%) |
Jul 14, 2014 | 50.70 | 50.79 | 49.62 | 50.01 | 272,086 | -0.57(-1.12%) |
Jul 11, 2014 | 51.00 | 51.18 | 50.28 | 50.58 | 137,749 | -0.60(-1.17%) |
Jul 10, 2014 | 50.85 | 51.50 | 50.73 | 51.18 | 152,843 | -0.75(-1.44%) |
Jul 09, 2014 | 52.70 | 53.01 | 51.65 | 51.92 | 153,270 | -0.81(-1.53%) |
Jul 08, 2014 | 53.60 | 53.72 | 51.95 | 52.73 | 218,425 | -0.90(-1.67%) |
Jul 07, 2014 | 55.49 | 55.49 | 53.57 | 53.63 | 129,014 | -1.14(-2.08%) |
Jul 03, 2014 | 54.44 | 54.77 | 54.77 | 54.77 | 53,462 | +0.45(+0.83%) |
Jul 02, 2014 | 54.14 | 54.90 | 53.84 | 54.32 | 133,463 | +0.06(+0.11%) |
Jul 01, 2014 | 54.17 | 55.34 | 54.11 | 54.26 | 167,489 | +0.15(+0.28%) |
Jun 30, 2014 | 53.06 | 54.38 | 53.06 | 54.11 | 243,996 | +1.23(+2.32%) |
Jun 27, 2014 | 52.82 | 53.42 | 52.58 | 52.88 | 865,527 | -0.15(-0.28%) |
Jun 26, 2014 | 52.94 | 54.41 | 52.13 | 53.03 | 273,974 | +0.12(+0.23%) |
Jun 25, 2014 | 53.42 | 53.90 | 52.10 | 52.91 | 309,221 | -0.96(-1.78%) |
Jun 24, 2014 | 53.54 | 55.01 | 53.54 | 53.87 | 305,196 | +0.48(+0.90%) |
Jun 23, 2014 | 55.10 | 55.19 | 53.21 | 53.39 | 363,041 | -1.44(-2.62%) |
Jun 20, 2014 | 55.69 | 56.02 | 54.62 | 54.83 | 279,368 | -0.87(-1.56%) |
Jun 19, 2014 | 54.95 | 56.38 | 54.71 | 55.69 | 159,770 | +0.81(+1.47%) |
Jun 18, 2014 | 54.02 | 54.95 | 53.39 | 54.89 | 136,337 | +0.87(+1.61%) |
Jun 17, 2014 | 54.68 | 55.04 | 53.87 | 54.02 | 216,279 | -0.84(-1.53%) |
Jun 16, 2014 | 54.14 | 55.07 | 53.72 | 54.86 | 174,925 | +0.84(+1.55%) |
Jun 13, 2014 | 52.82 | 54.78 | 51.62 | 54.02 | 422,578 | +1.35(+2.56%) |
Jun 12, 2014 | 53.96 | 54.09 | 52.37 | 52.67 | 282,170 | -1.23(-2.28%) |
Jun 11, 2014 | 54.02 | 54.68 | 53.45 | 53.90 | 217,915 | -0.39(-0.72%) |
Jun 10, 2014 | 54.47 | 54.80 | 53.39 | 54.29 | 247,963 | +0.69(+1.28%) |
Jun 06, 2014 | 55.78 | 56.59 | 53.06 | 53.60 | 624,324 | -1.68(-3.03%) |
Jun 05, 2014 | 54.80 | 55.52 | 53.99 | 55.28 | 172,210 | +0.84(+1.54%) |
Jun 04, 2014 | 54.02 | 54.80 | 53.39 | 54.44 | 238,892 | +0.06(+0.11%) |
Jun 03, 2014 | 53.78 | 54.47 | 53.42 | 54.38 | 166,701 | +0.09(+0.17%) |
Jun 02, 2014 | 54.47 | 54.53 | 53.84 | 54.29 | 157,513 | -0.27(-0.49%) |
May 30, 2014 | 55.96 | 56.02 | 53.90 | 54.56 | 178,128 | -1.26(-2.25%) |
May 29, 2014 | 55.93 | 56.83 | 55.28 | 55.81 | 139,016 | -0.15(-0.27%) |
May 28, 2014 | 56.65 | 57.07 | 55.63 | 55.96 | 196,130 | -0.75(-1.32%) |
May 27, 2014 | 55.43 | 57.37 | 54.83 | 56.71 | 216,496 | +1.56(+2.82%) |
May 23, 2014 | 54.53 | 55.16 | 55.16 | 55.16 | 203,559 | +0.15(+0.27%) |
May 22, 2014 | 54.53 | 55.60 | 53.24 | 55.01 | 378,491 | +0.51(+0.93%) |
May 21, 2014 | 54.80 | 55.37 | 54.02 | 54.50 | 211,527 | -0.12(-0.22%) |
May 20, 2014 | 56.74 | 56.92 | 54.59 | 54.62 | 406,235 | -1.98(-3.49%) |
May 19, 2014 | 56.50 | 57.97 | 55.93 | 56.59 | 276,285 | -0.30(-0.53%) |
May 16, 2014 | 58.63 | 58.63 | 55.96 | 56.89 | 258,278 | -1.77(-3.01%) |
May 15, 2014 | 59.35 | 59.67 | 56.95 | 58.66 | 297,667 | -0.78(-1.31%) |
May 14, 2014 | 60.12 | 60.90 | 58.51 | 59.44 | 266,869 | -0.69(-1.14%) |
May 13, 2014 | 59.76 | 60.96 | 58.39 | 60.12 | 272,671 | +0.27(+0.45%) |
May 12, 2014 | 59.23 | 60.51 | 59.11 | 59.85 | 385,075 | +0.72(+1.21%) |
May 09, 2014 | 59.02 | 59.47 | 57.58 | 59.14 | 386,547 | +0.03(+0.05%) |
May 08, 2014 | 58.96 | 62.97 | 58.48 | 59.11 | 575,167 | -4.28(-6.75%) |
May 07, 2014 | 63.57 | 68.83 | 62.40 | 63.39 | 1,349,780 | +7.84(+14.12%) |
May 06, 2014 | 56.89 | 57.46 | 55.40 | 55.55 | 270,038 | -1.74(-3.03%) |
May 05, 2014 | 56.62 | 57.43 | 55.04 | 57.28 | 284,186 | +2.39(+4.36%) |
May 02, 2014 | 54.83 | 55.60 | 54.65 | 54.89 | 257,323 | +0.15(+0.27%) |