Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.15 | 50.15 | 49.39 | 49.49 | 166,654 | -1.00(-1.99%) |
Jul 30, 2014 | 50.60 | 50.76 | 50.18 | 50.49 | 48,676 | +0.14(+0.29%) |
Jul 29, 2014 | 50.76 | 50.82 | 50.33 | 50.34 | 191,462 | -0.42(-0.84%) |
Jul 28, 2014 | 50.78 | 50.87 | 50.47 | 50.77 | 113,132 | -0.03(-0.06%) |
Jul 25, 2014 | 51.10 | 51.12 | 50.68 | 50.80 | 1,791,554 | -0.48(-0.94%) |
Jul 24, 2014 | 51.73 | 51.73 | 51.22 | 51.28 | 56,263 | -0.46(-0.89%) |
Jul 23, 2014 | 52.31 | 52.31 | 51.74 | 51.74 | 96,511 | -0.54(-1.03%) |
Jul 22, 2014 | 52.36 | 52.42 | 52.19 | 52.28 | 34,621 | +0.12(+0.23%) |
Jul 21, 2014 | 51.69 | 52.20 | 51.58 | 52.16 | 51,141 | +0.27(+0.52%) |
Jul 18, 2014 | 51.35 | 51.93 | 51.35 | 51.89 | 36,401 | +0.65(+1.27%) |
Jul 17, 2014 | 51.78 | 51.96 | 51.24 | 51.24 | 79,049 | -0.66(-1.27%) |
Jul 16, 2014 | 52.23 | 52.23 | 51.80 | 51.90 | 253,032 | -0.12(-0.22%) |
Jul 15, 2014 | 52.20 | 52.32 | 51.79 | 52.02 | 79,118 | -0.07(-0.14%) |
Jul 14, 2014 | 51.84 | 52.17 | 51.84 | 52.09 | 107,114 | +0.46(+0.90%) |
Jul 11, 2014 | 51.32 | 51.69 | 51.27 | 51.63 | 42,944 | +0.25(+0.49%) |
Jul 10, 2014 | 50.92 | 51.58 | 50.46 | 51.38 | 67,650 | -0.11(-0.22%) |
Jul 09, 2014 | 51.18 | 51.65 | 51.18 | 51.49 | 124,139 | +0.18(+0.35%) |
Jul 08, 2014 | 51.79 | 51.82 | 51.19 | 51.31 | 69,596 | -0.66(-1.26%) |
Jul 07, 2014 | 52.20 | 52.20 | 51.88 | 51.96 | 279,953 | -0.32(-0.61%) |
Jul 03, 2014 | 52.15 | 52.28 | 52.28 | 52.28 | 33,192 | +0.28(+0.55%) |
Jul 02, 2014 | 52.46 | 52.48 | 52.00 | 52.00 | 74,431 | -0.47(-0.90%) |
Jul 01, 2014 | 52.06 | 52.70 | 51.95 | 52.47 | 187,825 | +0.49(+0.94%) |
Jun 30, 2014 | 52.24 | 52.24 | 51.84 | 51.98 | 70,349 | -0.33(-0.64%) |
Jun 27, 2014 | 51.94 | 52.32 | 51.94 | 52.32 | 65,152 | +0.23(+0.44%) |
Jun 26, 2014 | 52.21 | 52.21 | 51.82 | 52.09 | 60,275 | -0.13(-0.26%) |
Jun 25, 2014 | 52.03 | 52.26 | 51.95 | 52.22 | 59,186 | -0.01(-0.02%) |
Jun 24, 2014 | 52.95 | 53.02 | 52.19 | 52.23 | 130,672 | -0.70(-1.33%) |
Jun 23, 2014 | 53.33 | 53.47 | 52.85 | 52.94 | 71,275 | -0.43(-0.81%) |
Jun 20, 2014 | 53.42 | 53.52 | 53.28 | 53.37 | 28,783 | +0.11(+0.21%) |
Jun 19, 2014 | 53.30 | 53.47 | 53.07 | 53.26 | 166,407 | -0.02(-0.04%) |
Jun 18, 2014 | 53.18 | 53.33 | 52.85 | 53.28 | 103,050 | +0.10(+0.19%) |
Jun 17, 2014 | 53.27 | 53.45 | 52.94 | 53.18 | 59,533 | -0.08(-0.14%) |
Jun 16, 2014 | 53.27 | 53.34 | 53.04 | 53.25 | 45,727 | +0.08(+0.14%) |
Jun 13, 2014 | 53.06 | 53.35 | 52.94 | 53.18 | 30,407 | +0.13(+0.24%) |
Jun 12, 2014 | 53.56 | 53.62 | 52.91 | 53.05 | 84,518 | -0.67(-1.24%) |
Jun 11, 2014 | 54.14 | 54.16 | 53.59 | 53.71 | 161,999 | -0.63(-1.15%) |
Jun 10, 2014 | 54.66 | 54.66 | 54.08 | 54.34 | 98,771 | +0.08(+0.15%) |
Jun 06, 2014 | 53.90 | 54.28 | 53.90 | 54.26 | 47,018 | +0.39(+0.73%) |
Jun 05, 2014 | 53.04 | 53.87 | 53.04 | 53.87 | 56,502 | +0.82(+1.56%) |
Jun 04, 2014 | 52.82 | 53.04 | 52.78 | 53.04 | 143,826 | +0.16(+0.30%) |
Jun 03, 2014 | 52.94 | 52.99 | 52.65 | 52.89 | 31,569 | -0.04(-0.08%) |
Jun 02, 2014 | 52.61 | 52.99 | 52.36 | 52.93 | 55,876 | +0.26(+0.50%) |
May 30, 2014 | 52.61 | 52.68 | 52.43 | 52.67 | 32,907 | +0.12(+0.23%) |
May 29, 2014 | 52.42 | 52.58 | 52.22 | 52.55 | 42,080 | +0.32(+0.61%) |
May 28, 2014 | 52.29 | 52.63 | 52.21 | 52.22 | 344,362 | -0.13(-0.25%) |
May 27, 2014 | 52.28 | 52.36 | 52.04 | 52.35 | 128,335 | +0.39(+0.76%) |
May 23, 2014 | 51.53 | 51.96 | 51.96 | 51.96 | 250,247 | +0.43(+0.84%) |
May 22, 2014 | 51.42 | 51.58 | 51.27 | 51.53 | 23,997 | +0.30(+0.59%) |
May 21, 2014 | 51.20 | 51.39 | 51.00 | 51.23 | 55,795 | +0.26(+0.52%) |
May 20, 2014 | 51.70 | 51.74 | 50.80 | 50.96 | 54,570 | -0.81(-1.56%) |
May 19, 2014 | 51.65 | 51.98 | 51.42 | 51.77 | 58,734 | +0.16(+0.31%) |
May 16, 2014 | 51.97 | 52.16 | 51.31 | 51.62 | 55,135 | -0.13(-0.26%) |
May 15, 2014 | 52.56 | 52.56 | 51.60 | 51.75 | 85,194 | -0.82(-1.56%) |
May 14, 2014 | 53.37 | 53.37 | 52.47 | 52.57 | 53,265 | -0.73(-1.38%) |
May 13, 2014 | 53.41 | 53.62 | 53.22 | 53.30 | 101,587 | +0.00(+0.00%) |
May 12, 2014 | 53.06 | 53.47 | 52.77 | 53.30 | 209,224 | +0.79(+1.50%) |
May 09, 2014 | 52.22 | 52.67 | 52.13 | 52.52 | 50,713 | +0.09(+0.17%) |
May 08, 2014 | 52.67 | 52.95 | 52.33 | 52.43 | 55,843 | -0.19(-0.36%) |
May 07, 2014 | 52.51 | 52.66 | 51.88 | 52.62 | 49,139 | +0.40(+0.77%) |
May 06, 2014 | 52.86 | 52.90 | 52.22 | 52.22 | 62,200 | -0.65(-1.23%) |
May 05, 2014 | 52.24 | 52.97 | 52.04 | 52.87 | 74,909 | +0.60(+1.15%) |
May 02, 2014 | 51.90 | 52.56 | 51.90 | 52.27 | 60,796 | +0.35(+0.68%) |