Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.31 | 52.31 | 51.86 | 51.94 | 6,606 | -1.01(-1.90%) |
Jul 30, 2014 | 52.80 | 52.95 | 52.39 | 52.95 | 2,877 | +0.36(+0.68%) |
Jul 29, 2014 | 52.55 | 52.59 | 52.55 | 52.59 | 786 | +0.05(+0.10%) |
Jul 28, 2014 | 52.41 | 52.54 | 52.41 | 52.54 | 1,418 | -0.04(-0.08%) |
Jul 25, 2014 | 52.75 | 52.75 | 52.37 | 52.58 | 13,676 | -0.09(-0.17%) |
Jul 24, 2014 | 53.07 | 53.07 | 52.67 | 52.67 | 4,104 | -0.36(-0.67%) |
Jul 23, 2014 | 52.75 | 53.03 | 52.75 | 53.03 | 634 | +0.51(+0.96%) |
Jul 22, 2014 | 52.52 | 52.52 | 52.52 | 52.52 | 1,783 | +0.12(+0.24%) |
Jul 21, 2014 | 52.00 | 52.40 | 51.99 | 52.40 | 9,644 | +0.04(+0.08%) |
Jul 18, 2014 | 52.37 | 52.39 | 52.26 | 52.35 | 4,309 | +0.36(+0.69%) |
Jul 17, 2014 | 51.93 | 52.00 | 51.91 | 52.00 | 2,830 | -0.07(-0.13%) |
Jul 16, 2014 | 51.69 | 52.06 | 51.69 | 52.06 | 7,830 | +0.43(+0.84%) |
Jul 15, 2014 | 51.58 | 51.87 | 51.58 | 51.63 | 1,750 | -0.36(-0.69%) |
Jul 14, 2014 | 52.02 | 52.03 | 51.87 | 51.99 | 2,473 | +0.31(+0.60%) |
Jul 11, 2014 | 51.54 | 51.89 | 51.54 | 51.68 | 1,833 | +0.22(+0.42%) |
Jul 10, 2014 | 50.87 | 51.47 | 50.87 | 51.47 | 1,585 | -0.42(-0.82%) |
Jul 09, 2014 | 51.32 | 51.89 | 51.32 | 51.89 | 6,882 | -0.04(-0.09%) |
Jul 08, 2014 | 52.01 | 52.07 | 51.82 | 51.93 | 5,051 | -0.15(-0.28%) |
Jul 07, 2014 | 51.98 | 52.08 | 51.78 | 52.08 | 10,808 | +0.26(+0.50%) |
Jul 03, 2014 | 51.82 | 51.82 | 51.82 | 51.82 | 1,081 | -0.05(-0.10%) |
Jul 02, 2014 | 51.65 | 51.87 | 51.65 | 51.87 | 1,852 | +0.33(+0.65%) |
Jul 01, 2014 | 51.29 | 51.54 | 51.29 | 51.54 | 799 | +0.30(+0.58%) |
Jun 30, 2014 | 50.83 | 51.24 | 50.75 | 51.24 | 2,977 | -0.12(-0.24%) |
Jun 27, 2014 | 51.44 | 51.61 | 51.37 | 51.37 | 3,488 | +0.13(+0.26%) |
Jun 26, 2014 | 51.23 | 51.23 | 51.23 | 51.23 | 853 | +0.41(+0.82%) |
Jun 25, 2014 | 50.51 | 50.96 | 50.51 | 50.82 | 2,200 | +0.31(+0.62%) |
Jun 24, 2014 | 50.83 | 51.01 | 50.50 | 50.50 | 2,723 | -0.85(-1.66%) |
Jun 23, 2014 | 51.37 | 51.37 | 51.13 | 51.36 | 1,167 | +0.35(+0.68%) |
Jun 20, 2014 | 50.67 | 51.04 | 50.67 | 51.01 | 1,240 | -0.11(-0.21%) |
Jun 19, 2014 | 51.19 | 51.32 | 51.12 | 51.12 | 1,625 | +0.46(+0.90%) |
Jun 18, 2014 | 50.08 | 50.66 | 50.08 | 50.66 | 5,042 | +0.35(+0.69%) |
Jun 17, 2014 | 50.01 | 50.32 | 49.98 | 50.32 | 4,564 | -0.28(-0.56%) |
Jun 16, 2014 | 50.54 | 50.63 | 50.48 | 50.60 | 1,981 | +0.26(+0.52%) |
Jun 13, 2014 | 50.53 | 50.55 | 50.26 | 50.34 | 2,115 | -0.14(-0.27%) |
Jun 12, 2014 | 50.77 | 50.77 | 50.47 | 50.47 | 3,692 | -0.44(-0.86%) |
Jun 11, 2014 | 50.72 | 50.91 | 50.71 | 50.91 | 1,024 | -0.12(-0.23%) |
Jun 10, 2014 | 51.16 | 51.16 | 51.03 | 51.03 | 3,013 | +0.19(+0.38%) |
Jun 06, 2014 | 50.74 | 50.83 | 50.74 | 50.83 | 4,358 | -0.11(-0.21%) |
Jun 05, 2014 | 50.94 | 50.94 | 50.94 | 50.94 | 444 | +0.35(+0.70%) |
Jun 04, 2014 | 50.54 | 50.59 | 50.39 | 50.59 | 1,365 | -0.36(-0.72%) |
Jun 03, 2014 | 50.95 | 50.95 | 50.90 | 50.95 | 1,143 | -0.56(-1.08%) |
Jun 02, 2014 | 51.26 | 51.51 | 51.16 | 51.51 | 2,273 | +0.11(+0.21%) |
May 30, 2014 | 51.38 | 51.41 | 51.35 | 51.40 | 1,120 | -0.25(-0.48%) |
May 29, 2014 | 51.46 | 51.66 | 51.38 | 51.65 | 8,528 | +0.55(+1.07%) |
May 28, 2014 | 51.08 | 51.23 | 51.08 | 51.10 | 1,887 | -0.14(-0.27%) |
May 27, 2014 | 51.11 | 51.24 | 50.98 | 51.24 | 6,891 | +0.32(+0.62%) |
May 23, 2014 | 50.93 | 50.93 | 50.93 | 50.93 | 1,086 | +0.02(+0.03%) |
May 22, 2014 | 50.82 | 50.91 | 50.82 | 50.91 | 1,022 | +0.34(+0.67%) |
May 21, 2014 | 50.27 | 50.58 | 50.27 | 50.57 | 1,210 | +0.43(+0.86%) |
May 20, 2014 | 50.18 | 50.33 | 50.01 | 50.14 | 3,229 | -0.93(-1.83%) |
May 19, 2014 | 51.07 | 51.08 | 50.83 | 51.08 | 1,204 | -0.78(-1.50%) |
May 16, 2014 | 51.59 | 51.90 | 51.48 | 51.86 | 4,912 | +0.22(+0.42%) |
May 15, 2014 | 51.55 | 51.64 | 51.55 | 51.64 | 692 | -0.36(-0.68%) |
May 14, 2014 | 51.81 | 52.01 | 51.81 | 52.00 | 1,571 | +0.03(+0.06%) |
May 13, 2014 | 51.97 | 51.97 | 51.97 | 51.97 | 610 | +0.23(+0.45%) |
May 12, 2014 | 51.57 | 51.78 | 51.56 | 51.73 | 2,393 | -0.03(-0.06%) |
May 09, 2014 | 51.77 | 51.77 | 51.77 | 51.77 | 400 | +0.00(+0.00%) |
May 08, 2014 | 51.62 | 51.77 | 51.62 | 51.77 | 2,567 | +0.39(+0.76%) |
May 07, 2014 | 51.38 | 51.38 | 51.38 | 51.38 | 7 | +0.00(+0.00%) |
May 06, 2014 | 51.30 | 51.54 | 51.30 | 51.38 | 3,255 | +0.09(+0.17%) |
May 05, 2014 | 50.93 | 51.35 | 50.90 | 51.29 | 8,051 | +0.39(+0.77%) |
May 02, 2014 | 50.72 | 50.99 | 50.72 | 50.90 | 3,111 | +0.23(+0.46%) |