Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.73 | 50.63 | 50.63 | 50.63 | 59,856 | -0.12(-0.23%) |
Aug 28, 2014 | 50.93 | 50.93 | 50.71 | 50.75 | 51,121 | -0.13(-0.26%) |
Aug 27, 2014 | 50.76 | 50.90 | 50.76 | 50.88 | 47,653 | +0.27(+0.54%) |
Aug 26, 2014 | 50.75 | 50.75 | 50.54 | 50.61 | 50,453 | -0.00(-0.01%) |
Aug 25, 2014 | 50.65 | 50.68 | 50.50 | 50.61 | 26,457 | +0.01(+0.02%) |
Aug 22, 2014 | 50.68 | 50.71 | 50.51 | 50.60 | 63,914 | -0.10(-0.20%) |
Aug 21, 2014 | 50.61 | 50.75 | 50.57 | 50.71 | 58,562 | +0.12(+0.24%) |
Aug 20, 2014 | 50.76 | 50.76 | 50.53 | 50.58 | 64,138 | -0.24(-0.48%) |
Aug 19, 2014 | 50.83 | 50.90 | 50.79 | 50.83 | 36,434 | -0.12(-0.23%) |
Aug 18, 2014 | 50.95 | 50.98 | 50.88 | 50.94 | 127,434 | -0.24(-0.47%) |
Aug 15, 2014 | 51.00 | 51.22 | 51.00 | 51.18 | 56,641 | +0.29(+0.58%) |
Aug 14, 2014 | 50.92 | 50.92 | 50.74 | 50.89 | 76,712 | +0.07(+0.13%) |
Aug 13, 2014 | 50.83 | 50.85 | 50.76 | 50.82 | 23,538 | +0.03(+0.07%) |
Aug 12, 2014 | 50.79 | 50.82 | 50.66 | 50.79 | 72,106 | +0.00(+0.01%) |
Aug 11, 2014 | 50.83 | 50.93 | 50.76 | 50.78 | 27,509 | -0.02(-0.05%) |
Aug 08, 2014 | 50.83 | 50.97 | 50.79 | 50.81 | 88,193 | +0.15(+0.29%) |
Aug 07, 2014 | 50.67 | 50.78 | 50.56 | 50.66 | 131,790 | -0.03(-0.06%) |
Aug 06, 2014 | 50.64 | 50.72 | 50.52 | 50.69 | 42,653 | +0.04(+0.08%) |
Aug 05, 2014 | 50.62 | 50.71 | 50.42 | 50.65 | 43,303 | -0.03(-0.06%) |
Aug 04, 2014 | 50.75 | 50.80 | 50.63 | 50.68 | 107,435 | +0.01(+0.01%) |
Aug 01, 2014 | 50.69 | 50.77 | 50.41 | 50.67 | 765,970 | +0.14(+0.28%) |
Jul 31, 2014 | 50.49 | 50.63 | 50.44 | 50.53 | 202,613 | -0.05(-0.10%) |
Jul 30, 2014 | 50.73 | 50.73 | 50.52 | 50.58 | 61,431 | -0.37(-0.72%) |
Jul 29, 2014 | 50.95 | 51.00 | 50.89 | 50.95 | 56,592 | -0.02(-0.05%) |
Jul 28, 2014 | 50.98 | 51.05 | 50.91 | 50.97 | 66,981 | +0.02(+0.04%) |
Jul 25, 2014 | 50.95 | 50.99 | 50.93 | 50.95 | 31,403 | +0.01(+0.02%) |
Jul 24, 2014 | 50.98 | 51.04 | 50.88 | 50.94 | 56,153 | -0.10(-0.19%) |
Jul 23, 2014 | 51.08 | 51.08 | 50.93 | 51.04 | 47,763 | +0.03(+0.07%) |
Jul 22, 2014 | 51.03 | 51.07 | 50.92 | 51.01 | 125,847 | -0.13(-0.26%) |
Jul 21, 2014 | 51.16 | 51.17 | 51.07 | 51.14 | 90,785 | +0.03(+0.06%) |
Jul 18, 2014 | 51.05 | 51.15 | 51.01 | 51.11 | 37,640 | +0.00(+0.01%) |
Jul 17, 2014 | 50.97 | 51.17 | 50.97 | 51.10 | 44,740 | +0.11(+0.22%) |
Jul 16, 2014 | 50.93 | 51.03 | 50.91 | 50.99 | 103,855 | -0.03(-0.06%) |
Jul 15, 2014 | 51.10 | 51.18 | 50.95 | 51.02 | 31,341 | -0.12(-0.24%) |
Jul 14, 2014 | 51.11 | 51.21 | 51.07 | 51.14 | 42,506 | -0.02(-0.04%) |
Jul 11, 2014 | 51.13 | 51.24 | 51.06 | 51.16 | 57,493 | +0.19(+0.37%) |
Jul 10, 2014 | 51.18 | 51.28 | 50.97 | 50.97 | 93,920 | -0.17(-0.33%) |
Jul 09, 2014 | 51.09 | 51.27 | 51.08 | 51.14 | 42,512 | +0.06(+0.11%) |
Jul 08, 2014 | 51.03 | 51.19 | 51.01 | 51.09 | 36,700 | +0.09(+0.18%) |
Jul 07, 2014 | 50.98 | 51.09 | 50.92 | 50.99 | 47,827 | +0.14(+0.27%) |
Jul 03, 2014 | 50.88 | 50.86 | 50.86 | 50.86 | 49,253 | -0.19(-0.36%) |
Jul 02, 2014 | 51.12 | 51.18 | 51.03 | 51.04 | 141,826 | -0.24(-0.47%) |
Jul 01, 2014 | 51.34 | 51.37 | 51.13 | 51.29 | 930,916 | +0.05(+0.10%) |
Jun 30, 2014 | 51.12 | 51.30 | 51.09 | 51.23 | 96,894 | +0.21(+0.42%) |
Jun 27, 2014 | 50.96 | 51.16 | 50.95 | 51.02 | 109,969 | +0.13(+0.26%) |
Jun 26, 2014 | 50.88 | 51.07 | 50.88 | 50.89 | 46,484 | -0.00(-0.01%) |
Jun 25, 2014 | 50.85 | 51.05 | 50.85 | 50.89 | 50,505 | +0.11(+0.21%) |
Jun 24, 2014 | 50.79 | 50.87 | 50.61 | 50.78 | 93,066 | +0.03(+0.07%) |
Jun 23, 2014 | 50.74 | 50.84 | 50.61 | 50.75 | 42,521 | +0.03(+0.06%) |
Jun 20, 2014 | 50.69 | 50.73 | 50.58 | 50.72 | 84,476 | +0.02(+0.05%) |
Jun 19, 2014 | 50.81 | 50.88 | 50.65 | 50.70 | 42,911 | +0.02(+0.04%) |
Jun 18, 2014 | 50.43 | 50.68 | 50.43 | 50.68 | 29,183 | +0.25(+0.50%) |
Jun 17, 2014 | 50.59 | 50.59 | 50.42 | 50.42 | 34,192 | -0.12(-0.24%) |
Jun 16, 2014 | 50.47 | 50.69 | 50.47 | 50.55 | 41,590 | +0.11(+0.22%) |
Jun 13, 2014 | 50.40 | 50.54 | 50.35 | 50.43 | 50,865 | -0.06(-0.13%) |
Jun 12, 2014 | 50.45 | 50.58 | 50.45 | 50.50 | 39,293 | +0.16(+0.32%) |
Jun 11, 2014 | 50.41 | 50.48 | 50.32 | 50.34 | 37,459 | -0.01(-0.03%) |
Jun 10, 2014 | 50.39 | 50.41 | 50.35 | 50.35 | 45,009 | -0.24(-0.47%) |
Jun 06, 2014 | 50.58 | 50.67 | 50.50 | 50.59 | 214,175 | +0.25(+0.49%) |
Jun 05, 2014 | 50.19 | 50.50 | 50.11 | 50.34 | 463,558 | +0.19(+0.38%) |
Jun 04, 2014 | 50.28 | 50.42 | 50.15 | 50.15 | 152,293 | -0.19(-0.39%) |
Jun 03, 2014 | 50.43 | 50.43 | 50.29 | 50.35 | 62,724 | -0.07(-0.14%) |