Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.09 | 47.16 | 46.21 | 46.29 | 73,602 | -0.46(-0.97%) |
Jul 30, 2014 | 47.10 | 47.10 | 46.42 | 46.75 | 67,720 | -0.37(-0.79%) |
Jul 29, 2014 | 47.33 | 47.67 | 47.12 | 47.12 | 73,712 | +0.06(+0.14%) |
Jul 28, 2014 | 47.47 | 47.47 | 46.89 | 47.05 | 115,572 | -1.20(-2.50%) |
Jul 25, 2014 | 48.61 | 48.61 | 48.05 | 48.26 | 34,615 | -0.59(-1.21%) |
Jul 24, 2014 | 49.04 | 49.08 | 48.74 | 48.85 | 49,995 | -0.14(-0.29%) |
Jul 23, 2014 | 49.38 | 49.38 | 48.97 | 48.99 | 28,766 | +0.12(+0.25%) |
Jul 22, 2014 | 49.01 | 49.11 | 48.80 | 48.87 | 53,145 | -0.06(-0.12%) |
Jul 21, 2014 | 49.06 | 49.08 | 48.70 | 48.93 | 71,873 | -0.76(-1.53%) |
Jul 18, 2014 | 49.31 | 49.79 | 49.31 | 49.69 | 26,983 | +0.18(+0.36%) |
Jul 17, 2014 | 50.30 | 50.35 | 49.51 | 49.51 | 47,206 | -1.64(-3.21%) |
Jul 16, 2014 | 51.36 | 51.47 | 50.90 | 51.15 | 34,780 | +0.51(+1.01%) |
Jul 15, 2014 | 50.95 | 51.01 | 50.39 | 50.65 | 38,367 | +0.21(+0.41%) |
Jul 14, 2014 | 50.60 | 50.66 | 50.39 | 50.44 | 77,465 | +0.44(+0.88%) |
Jul 11, 2014 | 50.05 | 50.19 | 49.88 | 50.00 | 259,899 | +0.12(+0.25%) |
Jul 10, 2014 | 49.56 | 50.04 | 49.39 | 49.88 | 144,295 | -0.17(-0.35%) |
Jul 09, 2014 | 50.12 | 50.26 | 49.93 | 50.05 | 270,993 | -0.19(-0.38%) |
Jul 08, 2014 | 50.79 | 50.79 | 50.16 | 50.24 | 113,679 | -0.84(-1.64%) |
Jul 07, 2014 | 51.61 | 51.77 | 51.02 | 51.08 | 120,401 | -1.23(-2.35%) |
Jul 03, 2014 | 52.31 | 52.31 | 52.31 | 0 | -0.40(-0.76%) | |
Jul 02, 2014 | 52.40 | 52.81 | 52.39 | 52.71 | 54,170 | +0.67(+1.29%) |
Jul 01, 2014 | 51.99 | 52.24 | 51.82 | 52.04 | 32,124 | +0.19(+0.37%) |
Jun 30, 2014 | 51.34 | 51.95 | 51.31 | 51.85 | 47,911 | -0.05(-0.10%) |
Jun 27, 2014 | 51.46 | 51.90 | 51.34 | 51.90 | 88,611 | +0.37(+0.71%) |
Jun 26, 2014 | 51.86 | 51.88 | 51.17 | 51.53 | 309,312 | -0.74(-1.41%) |
Jun 25, 2014 | 51.69 | 52.27 | 51.55 | 52.27 | 46,734 | +0.20(+0.38%) |
Jun 24, 2014 | 52.25 | 52.38 | 52.04 | 52.07 | 42,001 | -0.51(-0.96%) |
Jun 23, 2014 | 52.43 | 52.68 | 52.38 | 52.58 | 36,003 | -0.31(-0.60%) |
Jun 20, 2014 | 53.12 | 53.12 | 52.61 | 52.89 | 26,020 | -0.11(-0.21%) |
Jun 19, 2014 | 53.01 | 53.19 | 52.95 | 53.00 | 26,454 | +0.25(+0.47%) |
Jun 18, 2014 | 52.55 | 52.84 | 52.38 | 52.75 | 32,645 | +0.25(+0.48%) |
Jun 17, 2014 | 52.23 | 52.50 | 52.15 | 52.50 | 79,210 | +0.33(+0.63%) |
Jun 16, 2014 | 52.16 | 52.27 | 52.03 | 52.17 | 35,644 | -0.16(-0.31%) |
Jun 13, 2014 | 52.47 | 52.47 | 52.10 | 52.33 | 21,742 | -0.26(-0.49%) |
Jun 12, 2014 | 52.61 | 52.86 | 52.53 | 52.59 | 29,166 | +0.36(+0.69%) |
Jun 11, 2014 | 52.36 | 52.42 | 52.20 | 52.23 | 23,440 | +0.14(+0.27%) |
Jun 10, 2014 | 52.46 | 52.52 | 52.05 | 52.09 | 117,631 | -1.03(-1.94%) |
Jun 06, 2014 | 53.19 | 53.28 | 52.88 | 53.12 | 41,570 | +0.12(+0.23%) |
Jun 05, 2014 | 52.07 | 53.00 | 52.07 | 53.00 | 21,030 | +1.17(+2.26%) |
Jun 04, 2014 | 51.59 | 51.85 | 51.50 | 51.83 | 33,663 | -0.77(-1.46%) |
Jun 03, 2014 | 52.88 | 53.16 | 52.19 | 52.60 | 146,404 | -0.50(-0.94%) |
Jun 02, 2014 | 52.93 | 53.15 | 52.63 | 53.10 | 52,959 | +0.58(+1.10%) |
May 30, 2014 | 52.73 | 52.80 | 52.52 | 52.52 | 16,552 | -0.16(-0.30%) |
May 29, 2014 | 52.68 | 52.85 | 52.64 | 52.68 | 28,416 | +0.21(+0.40%) |
May 28, 2014 | 52.52 | 52.65 | 52.20 | 52.47 | 53,859 | -0.21(-0.40%) |
May 27, 2014 | 52.89 | 53.00 | 52.56 | 52.68 | 23,632 | +0.48(+0.92%) |
May 23, 2014 | 52.20 | 52.20 | 52.20 | 0 | +0.44(+0.85%) | |
May 22, 2014 | 51.57 | 51.76 | 51.48 | 51.76 | 28,034 | -0.03(-0.06%) |
May 21, 2014 | 51.56 | 51.90 | 51.50 | 51.79 | 28,241 | +0.42(+0.82%) |
May 20, 2014 | 51.31 | 51.68 | 51.17 | 51.37 | 41,164 | -0.07(-0.13%) |
May 19, 2014 | 51.14 | 51.60 | 51.12 | 51.44 | 19,102 | +0.23(+0.46%) |
May 16, 2014 | 50.90 | 51.20 | 50.74 | 51.20 | 19,647 | +0.45(+0.89%) |
May 15, 2014 | 50.64 | 50.85 | 50.21 | 50.75 | 21,126 | -0.05(-0.09%) |
May 14, 2014 | 50.05 | 50.99 | 50.05 | 50.80 | 45,775 | +0.66(+1.32%) |
May 13, 2014 | 50.45 | 50.76 | 50.02 | 50.13 | 20,492 | -0.77(-1.52%) |
May 12, 2014 | 51.89 | 51.99 | 50.80 | 50.91 | 21,417 | +0.01(+0.02%) |
May 09, 2014 | 51.88 | 51.89 | 50.53 | 50.90 | 50,562 | -1.10(-2.12%) |
May 08, 2014 | 52.21 | 52.49 | 51.94 | 52.00 | 46,502 | +0.35(+0.69%) |
May 07, 2014 | 51.83 | 52.13 | 51.52 | 51.65 | 38,022 | -0.30(-0.59%) |
May 06, 2014 | 51.76 | 52.07 | 51.52 | 51.95 | 47,293 | -0.58(-1.10%) |
May 05, 2014 | 51.57 | 52.59 | 51.14 | 52.53 | 168,461 | +0.29(+0.56%) |
May 02, 2014 | 52.25 | 52.46 | 52.12 | 52.24 | 19,342 | -0.95(-1.79%) |