Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.52 | 50.77 | 50.77 | 50.77 | 113,380 | +0.27(+0.53%) |
Aug 28, 2014 | 50.39 | 50.79 | 50.18 | 50.50 | 110,134 | -0.12(-0.23%) |
Aug 27, 2014 | 50.88 | 51.08 | 50.56 | 50.62 | 115,527 | -0.16(-0.32%) |
Aug 26, 2014 | 50.33 | 50.87 | 50.04 | 50.78 | 166,113 | +0.36(+0.71%) |
Aug 25, 2014 | 50.78 | 50.99 | 50.24 | 50.42 | 117,506 | -0.07(-0.14%) |
Aug 22, 2014 | 50.40 | 50.69 | 50.28 | 50.50 | 104,706 | +0.18(+0.36%) |
Aug 21, 2014 | 50.21 | 50.54 | 49.92 | 50.32 | 188,894 | +0.04(+0.07%) |
Aug 20, 2014 | 50.17 | 50.48 | 49.81 | 50.28 | 140,921 | -0.19(-0.37%) |
Aug 19, 2014 | 50.61 | 50.91 | 50.47 | 50.47 | 154,974 | -0.10(-0.19%) |
Aug 18, 2014 | 50.35 | 50.58 | 49.82 | 50.57 | 144,266 | +0.74(+1.49%) |
Aug 15, 2014 | 50.53 | 50.56 | 49.35 | 49.82 | 164,465 | -0.26(-0.52%) |
Aug 14, 2014 | 49.90 | 50.11 | 49.46 | 50.08 | 218,815 | +0.26(+0.52%) |
Aug 13, 2014 | 50.02 | 50.02 | 49.50 | 49.82 | 211,506 | -0.12(-0.23%) |
Aug 12, 2014 | 50.14 | 50.39 | 49.74 | 49.94 | 189,772 | -0.47(-0.94%) |
Aug 11, 2014 | 50.45 | 51.01 | 50.41 | 50.41 | 130,553 | +0.14(+0.29%) |
Aug 08, 2014 | 49.33 | 50.31 | 49.14 | 50.27 | 173,309 | +0.91(+1.84%) |
Aug 07, 2014 | 49.40 | 49.80 | 49.14 | 49.36 | 170,558 | +0.05(+0.11%) |
Aug 06, 2014 | 48.73 | 49.59 | 48.59 | 49.31 | 143,194 | +0.31(+0.64%) |
Aug 05, 2014 | 48.49 | 49.00 | 48.41 | 48.99 | 376,824 | +0.19(+0.38%) |
Aug 04, 2014 | 48.93 | 48.95 | 48.16 | 48.81 | 475,291 | +0.04(+0.09%) |
Aug 01, 2014 | 49.02 | 49.30 | 48.63 | 48.76 | 278,315 | -0.12(-0.24%) |
Jul 31, 2014 | 49.05 | 49.39 | 48.86 | 48.88 | 293,942 | -0.46(-0.94%) |
Jul 30, 2014 | 48.91 | 49.47 | 48.33 | 49.34 | 186,213 | +0.65(+1.34%) |
Jul 29, 2014 | 49.39 | 49.50 | 48.64 | 48.69 | 327,447 | -0.67(-1.36%) |
Jul 28, 2014 | 49.48 | 49.73 | 49.23 | 49.36 | 234,878 | -0.14(-0.29%) |
Jul 25, 2014 | 49.28 | 49.74 | 49.21 | 49.50 | 221,419 | -0.13(-0.27%) |
Jul 24, 2014 | 49.99 | 50.36 | 49.50 | 49.64 | 246,498 | -0.27(-0.54%) |
Jul 23, 2014 | 49.86 | 50.17 | 49.42 | 49.91 | 165,530 | +0.20(+0.40%) |
Jul 22, 2014 | 49.80 | 50.24 | 49.56 | 49.71 | 198,821 | +0.03(+0.05%) |
Jul 21, 2014 | 49.95 | 50.36 | 49.42 | 49.68 | 317,587 | -0.45(-0.89%) |
Jul 18, 2014 | 49.54 | 50.39 | 49.54 | 50.13 | 325,001 | +0.46(+0.92%) |
Jul 17, 2014 | 49.23 | 50.73 | 49.23 | 49.67 | 482,650 | +1.15(+2.37%) |
Jul 16, 2014 | 49.05 | 49.14 | 48.34 | 48.52 | 246,205 | -0.39(-0.80%) |
Jul 15, 2014 | 49.74 | 49.85 | 48.89 | 48.91 | 170,461 | -0.71(-1.44%) |
Jul 14, 2014 | 50.09 | 50.09 | 49.45 | 49.63 | 173,691 | -0.04(-0.07%) |
Jul 11, 2014 | 50.02 | 50.43 | 49.51 | 49.66 | 261,872 | -0.54(-1.08%) |
Jul 10, 2014 | 49.51 | 50.39 | 48.65 | 50.21 | 298,293 | -0.21(-0.42%) |
Jul 09, 2014 | 50.33 | 50.90 | 50.09 | 50.42 | 215,310 | +0.15(+0.30%) |
Jul 08, 2014 | 51.04 | 51.04 | 50.19 | 50.27 | 283,461 | -0.85(-1.66%) |
Jul 07, 2014 | 51.10 | 51.60 | 50.82 | 51.12 | 253,164 | -0.09(-0.17%) |
Jul 03, 2014 | 50.87 | 51.21 | 51.21 | 51.21 | 124,580 | +0.46(+0.91%) |
Jul 02, 2014 | 51.04 | 51.40 | 50.64 | 50.74 | 174,023 | -0.61(-1.18%) |
Jul 01, 2014 | 50.73 | 51.64 | 50.13 | 51.35 | 263,693 | +0.87(+1.71%) |
Jun 30, 2014 | 51.34 | 51.34 | 50.40 | 50.49 | 438,613 | -1.12(-2.16%) |
Jun 27, 2014 | 51.15 | 51.86 | 51.06 | 51.60 | 946,002 | +0.15(+0.29%) |
Jun 26, 2014 | 51.72 | 52.07 | 51.35 | 51.45 | 266,595 | -0.30(-0.59%) |
Jun 25, 2014 | 51.04 | 51.82 | 50.81 | 51.75 | 404,564 | +0.45(+0.87%) |
Jun 24, 2014 | 50.83 | 51.69 | 50.80 | 51.31 | 347,155 | +0.25(+0.49%) |
Jun 23, 2014 | 51.04 | 51.33 | 50.63 | 51.06 | 296,688 | +0.18(+0.35%) |
Jun 20, 2014 | 51.05 | 51.65 | 50.86 | 50.88 | 525,250 | -0.17(-0.33%) |
Jun 19, 2014 | 51.95 | 51.95 | 51.01 | 51.05 | 180,576 | -0.65(-1.26%) |
Jun 18, 2014 | 51.81 | 51.90 | 51.41 | 51.70 | 196,874 | +0.05(+0.10%) |
Jun 17, 2014 | 51.16 | 51.80 | 50.99 | 51.65 | 234,069 | +0.48(+0.94%) |
Jun 16, 2014 | 51.32 | 51.47 | 50.94 | 51.16 | 238,529 | -0.35(-0.68%) |
Jun 13, 2014 | 52.01 | 52.50 | 51.44 | 51.51 | 205,584 | -0.37(-0.71%) |
Jun 12, 2014 | 51.92 | 51.94 | 51.38 | 51.88 | 169,163 | -0.25(-0.48%) |
Jun 11, 2014 | 52.28 | 52.58 | 51.60 | 52.13 | 160,185 | -0.39(-0.75%) |
Jun 10, 2014 | 52.71 | 52.78 | 52.40 | 52.52 | 148,579 | +0.10(+0.19%) |
Jun 06, 2014 | 52.45 | 53.04 | 52.37 | 52.42 | 217,211 | +0.33(+0.63%) |
Jun 05, 2014 | 51.52 | 52.09 | 51.11 | 52.09 | 224,808 | +0.73(+1.43%) |
Jun 04, 2014 | 50.97 | 51.64 | 50.85 | 51.36 | 173,415 | +0.29(+0.56%) |
Jun 03, 2014 | 50.60 | 51.14 | 50.41 | 51.07 | 327,532 | -0.01(-0.02%) |