Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.84 | 52.74 | 52.74 | 52.74 | 8,600 | +0.04(+0.08%) |
Aug 28, 2014 | 52.50 | 52.72 | 52.50 | 52.70 | 3,196 | +0.11(+0.22%) |
Aug 27, 2014 | 52.73 | 52.98 | 52.59 | 52.59 | 2,422 | -0.07(-0.14%) |
Aug 26, 2014 | 52.71 | 52.75 | 52.63 | 52.66 | 13,331 | +0.06(+0.11%) |
Aug 25, 2014 | 52.69 | 52.69 | 52.49 | 52.60 | 16,761 | +0.20(+0.38%) |
Aug 22, 2014 | 52.42 | 52.51 | 52.33 | 52.40 | 10,455 | -0.01(-0.02%) |
Aug 21, 2014 | 52.31 | 52.47 | 52.29 | 52.41 | 17,017 | +0.05(+0.10%) |
Aug 20, 2014 | 52.10 | 52.36 | 52.10 | 52.36 | 14,954 | +0.17(+0.33%) |
Aug 19, 2014 | 51.98 | 52.21 | 51.98 | 52.19 | 35,884 | +0.27(+0.52%) |
Aug 18, 2014 | 51.70 | 51.93 | 51.70 | 51.92 | 22,177 | +0.49(+0.96%) |
Aug 15, 2014 | 51.59 | 51.65 | 51.19 | 51.43 | 23,906 | +0.14(+0.27%) |
Aug 14, 2014 | 51.21 | 51.33 | 51.20 | 51.29 | 33,797 | +0.19(+0.37%) |
Aug 13, 2014 | 51.01 | 51.55 | 50.80 | 51.10 | 33,467 | +0.31(+0.61%) |
Aug 12, 2014 | 50.87 | 50.95 | 50.63 | 50.79 | 12,918 | -0.09(-0.18%) |
Aug 11, 2014 | 50.92 | 51.06 | 50.84 | 50.88 | 11,817 | +0.22(+0.43%) |
Aug 08, 2014 | 50.03 | 50.66 | 49.82 | 50.66 | 7,957 | +0.60(+1.20%) |
Aug 07, 2014 | 50.66 | 50.66 | 49.94 | 50.06 | 32,352 | -0.31(-0.62%) |
Aug 06, 2014 | 50.26 | 50.49 | 50.21 | 50.37 | 5,639 | -0.08(-0.16%) |
Aug 05, 2014 | 50.60 | 50.70 | 50.29 | 50.45 | 13,611 | -0.37(-0.73%) |
Aug 04, 2014 | 50.50 | 50.82 | 50.32 | 50.82 | 17,512 | +0.38(+0.75%) |
Aug 01, 2014 | 50.26 | 50.53 | 50.13 | 50.44 | 17,841 | +0.04(+0.08%) |
Jul 31, 2014 | 51.04 | 51.09 | 50.38 | 50.40 | 25,843 | -0.90(-1.75%) |
Jul 30, 2014 | 51.49 | 51.54 | 51.12 | 51.30 | 23,829 | +0.03(+0.06%) |
Jul 29, 2014 | 51.80 | 51.80 | 51.27 | 51.27 | 64,510 | -0.23(-0.44%) |
Jul 28, 2014 | 51.65 | 51.65 | 51.23 | 51.49 | 19,126 | -0.02(-0.03%) |
Jul 25, 2014 | 51.50 | 51.52 | 51.45 | 51.51 | 3,142 | -0.10(-0.19%) |
Jul 24, 2014 | 51.81 | 51.81 | 51.60 | 51.61 | 4,444 | -0.03(-0.07%) |
Jul 23, 2014 | 51.82 | 51.82 | 51.63 | 51.64 | 19,962 | -0.04(-0.07%) |
Jul 22, 2014 | 51.68 | 51.73 | 51.62 | 51.68 | 18,204 | +0.23(+0.45%) |
Jul 21, 2014 | 51.35 | 51.47 | 51.26 | 51.45 | 7,099 | -0.13(-0.25%) |
Jul 18, 2014 | 51.16 | 51.63 | 51.16 | 51.58 | 5,582 | +0.44(+0.86%) |
Jul 17, 2014 | 51.41 | 51.62 | 51.09 | 51.14 | 15,561 | -0.38(-0.75%) |
Jul 16, 2014 | 51.69 | 51.69 | 51.46 | 51.52 | 10,918 | +0.05(+0.10%) |
Jul 15, 2014 | 51.67 | 51.75 | 51.36 | 51.47 | 12,217 | -0.12(-0.23%) |
Jul 14, 2014 | 51.60 | 51.75 | 51.59 | 51.59 | 15,433 | +0.08(+0.16%) |
Jul 11, 2014 | 51.44 | 51.53 | 51.30 | 51.51 | 9,180 | +0.16(+0.31%) |
Jul 10, 2014 | 51.22 | 51.43 | 51.00 | 51.35 | 6,665 | -0.25(-0.48%) |
Jul 09, 2014 | 51.54 | 51.60 | 51.38 | 51.60 | 13,081 | +0.24(+0.47%) |
Jul 08, 2014 | 51.60 | 51.61 | 51.30 | 51.36 | 11,561 | -0.32(-0.62%) |
Jul 07, 2014 | 51.91 | 52.39 | 51.61 | 51.68 | 18,182 | -0.22(-0.42%) |
Jul 03, 2014 | 51.74 | 51.90 | 51.90 | 51.90 | 19,500 | +0.31(+0.60%) |
Jul 02, 2014 | 51.70 | 51.70 | 51.52 | 51.59 | 39,318 | -0.03(-0.06%) |
Jul 01, 2014 | 51.52 | 51.70 | 51.52 | 51.62 | 6,428 | +0.38(+0.74%) |
Jun 30, 2014 | 51.26 | 51.33 | 51.17 | 51.24 | 10,628 | -0.02(-0.04%) |
Jun 27, 2014 | 51.12 | 51.28 | 51.08 | 51.26 | 14,762 | +0.09(+0.18%) |
Jun 26, 2014 | 51.30 | 51.43 | 51.00 | 51.17 | 4,603 | -0.08(-0.15%) |
Jun 25, 2014 | 51.07 | 51.25 | 51.07 | 51.25 | 6,844 | +0.17(+0.33%) |
Jun 24, 2014 | 51.53 | 51.55 | 51.07 | 51.08 | 11,413 | -0.41(-0.80%) |
Jun 23, 2014 | 51.76 | 51.76 | 51.48 | 51.49 | 4,343 | -0.15(-0.28%) |
Jun 20, 2014 | 51.05 | 51.69 | 51.05 | 51.64 | 14,708 | +0.13(+0.25%) |
Jun 19, 2014 | 51.56 | 51.56 | 51.37 | 51.51 | 8,634 | +0.04(+0.08%) |
Jun 18, 2014 | 51.15 | 51.47 | 51.04 | 51.47 | 27,828 | +0.39(+0.76%) |
Jun 17, 2014 | 51.12 | 51.15 | 51.08 | 51.08 | 3,288 | +0.09(+0.17%) |
Jun 16, 2014 | 50.98 | 51.12 | 50.82 | 50.99 | 8,886 | -0.05(-0.09%) |
Jun 13, 2014 | 50.90 | 51.09 | 50.90 | 51.04 | 8,333 | +0.06(+0.13%) |
Jun 12, 2014 | 51.36 | 51.36 | 50.86 | 50.98 | 11,197 | -0.37(-0.73%) |
Jun 11, 2014 | 51.29 | 51.38 | 51.25 | 51.35 | 9,659 | -0.10(-0.19%) |
Jun 10, 2014 | 51.64 | 51.64 | 51.41 | 51.45 | 11,604 | -0.07(-0.14%) |
Jun 06, 2014 | 51.26 | 51.51 | 51.26 | 51.52 | 92,593 | +0.26(+0.51%) |
Jun 05, 2014 | 51.09 | 51.28 | 50.85 | 51.26 | 16,812 | +0.27(+0.53%) |
Jun 04, 2014 | 50.74 | 50.99 | 50.74 | 50.99 | 17,479 | +0.23(+0.45%) |
Jun 03, 2014 | 50.79 | 50.79 | 50.65 | 50.76 | 6,241 | -0.03(-0.06%) |