Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 47.00 | 47.45 | 46.83 | 47.38 | 1,819 | -0.43(-0.90%) |
Jul 30, 2014 | 47.90 | 48.00 | 47.37 | 47.81 | 8,592 | -0.79(-1.63%) |
Jul 29, 2014 | 48.59 | 48.71 | 48.59 | 48.60 | 6,139 | +0.24(+0.50%) |
Jul 28, 2014 | 48.35 | 48.36 | 8,195 | -0.53(-1.08%) | ||
Jul 25, 2014 | 48.98 | 48.98 | 48.83 | 48.89 | 2,529 | -0.36(-0.74%) |
Jul 24, 2014 | 49.07 | 49.33 | 48.88 | 49.25 | 8,367 | +0.54(+1.11%) |
Jul 23, 2014 | 49.17 | 49.18 | 48.71 | 48.71 | 133,520 | +0.26(+0.54%) |
Jul 22, 2014 | 48.40 | 48.62 | 48.09 | 48.45 | 99,116 | +0.25(+0.52%) |
Jul 21, 2014 | 48.11 | 48.20 | 47.87 | 48.20 | 74,803 | -0.60(-1.23%) |
Jul 18, 2014 | 48.71 | 48.90 | 48.53 | 48.80 | 150,828 | -0.66(-1.33%) |
Jul 17, 2014 | 49.59 | 49.61 | 49.22 | 49.46 | 2,228 | -0.62(-1.24%) |
Jul 16, 2014 | 49.96 | 50.09 | 49.79 | 50.08 | 9,850 | +0.10(+0.20%) |
Jul 15, 2014 | 49.70 | 50.03 | 49.70 | 49.98 | 2,393 | -0.78(-1.54%) |
Jul 14, 2014 | 50.68 | 50.78 | 50.68 | 50.76 | 3,072 | -0.01(-0.02%) |
Jul 11, 2014 | 50.42 | 50.85 | 50.42 | 50.77 | 1,986 | -0.09(-0.18%) |
Jul 10, 2014 | 50.54 | 51.17 | 50.54 | 50.86 | 8,603 | -0.95(-1.83%) |
Jul 09, 2014 | 51.70 | 51.85 | 51.53 | 51.81 | 4,529 | -0.39(-0.75%) |
Jul 08, 2014 | 52.75 | 52.75 | 52.19 | 52.20 | 6,590 | -1.71(-3.18%) |
Jul 07, 2014 | 53.64 | 54.00 | 53.64 | 53.91 | 2,387 | +0.30(+0.55%) |
Jul 03, 2014 | 53.62 | 53.62 | 53.62 | 0 | +0.20(+0.36%) | |
Jul 02, 2014 | 53.38 | 53.56 | 53.26 | 53.42 | 2,174 | +1.10(+2.11%) |
Jul 01, 2014 | 52.38 | 52.38 | 51.88 | 52.32 | 23,385 | -0.22(-0.42%) |
Jun 30, 2014 | 52.04 | 52.54 | 52.01 | 52.54 | 13,004 | +0.61(+1.18%) |
Jun 27, 2014 | 51.90 | 52.18 | 51.75 | 51.93 | 6,363 | -0.22(-0.42%) |
Jun 26, 2014 | 51.74 | 52.15 | 51.74 | 52.15 | 4,736 | +0.44(+0.85%) |
Jun 25, 2014 | 51.58 | 51.71 | 51.29 | 51.71 | 5,301 | -0.41(-0.79%) |
Jun 24, 2014 | 51.70 | 52.32 | 51.70 | 52.12 | 3,363 | -0.48(-0.91%) |
Jun 23, 2014 | 52.24 | 52.61 | 52.24 | 52.60 | 3,188 | -0.12(-0.23%) |
Jun 20, 2014 | 52.67 | 52.80 | 52.59 | 52.72 | 4,125 | -0.03(-0.06%) |
Jun 19, 2014 | 52.93 | 53.02 | 52.70 | 52.75 | 3,534 | +0.54(+1.03%) |
Jun 18, 2014 | 51.28 | 52.21 | 51.28 | 52.21 | 4,370 | +1.14(+2.23%) |
Jun 17, 2014 | 51.06 | 51.15 | 51.06 | 51.07 | 3,112 | -0.32(-0.62%) |
Jun 16, 2014 | 51.14 | 51.44 | 51.09 | 51.39 | 4,547 | -0.49(-0.94%) |
Jun 13, 2014 | 51.70 | 51.88 | 51.70 | 51.88 | 3,146 | +0.44(+0.86%) |
Jun 12, 2014 | 51.64 | 51.67 | 51.40 | 51.44 | 4,382 | +0.01(+0.02%) |
Jun 11, 2014 | 51.53 | 51.53 | 51.12 | 51.43 | 2,508 | -0.17(-0.33%) |
Jun 10, 2014 | 51.27 | 51.60 | 51.27 | 51.60 | 2,676 | +0.34(+0.66%) |
Jun 06, 2014 | 51.06 | 51.26 | 51.04 | 51.26 | 5,832 | -0.18(-0.35%) |
Jun 05, 2014 | 51.28 | 51.44 | 51.21 | 51.44 | 2,809 | +0.02(+0.04%) |
Jun 04, 2014 | 51.09 | 51.42 | 51.09 | 51.42 | 2,738 | +0.42(+0.82%) |
Jun 03, 2014 | 50.77 | 51.02 | 50.75 | 51.00 | 6,231 | -0.13(-0.25%) |
Jun 02, 2014 | 51.11 | 51.13 | 50.78 | 51.13 | 3,856 | +0.12(+0.24%) |
May 30, 2014 | 51.00 | 51.08 | 50.48 | 51.01 | 6,757 | +0.06(+0.12%) |
May 29, 2014 | 50.50 | 50.95 | 50.50 | 50.95 | 7,584 | -0.42(-0.82%) |
May 28, 2014 | 50.75 | 51.37 | 50.53 | 51.37 | 15,277 | +0.05(+0.10%) |
May 27, 2014 | 51.19 | 51.32 | 51.16 | 51.32 | 3,291 | +1.02(+2.03%) |
May 23, 2014 | 50.30 | 50.30 | 50.30 | 0 | -0.88(-1.72%) | |
May 22, 2014 | 51.44 | 51.45 | 51.13 | 51.18 | 6,276 | -0.12(-0.23%) |
May 21, 2014 | 51.72 | 51.75 | 51.07 | 51.30 | 8,337 | -0.73(-1.40%) |
May 20, 2014 | 51.86 | 52.10 | 51.72 | 52.03 | 5,788 | -0.09(-0.17%) |
May 19, 2014 | 51.76 | 52.12 | 51.67 | 52.12 | 2,998 | +1.24(+2.44%) |
May 16, 2014 | 50.52 | 50.88 | 50.36 | 50.88 | 3,014 | +1.07(+2.15%) |
May 15, 2014 | 49.53 | 49.84 | 49.41 | 49.81 | 10,795 | -0.05(-0.10%) |
May 14, 2014 | 49.90 | 50.11 | 49.62 | 49.86 | 5,072 | -0.47(-0.93%) |
May 13, 2014 | 49.97 | 50.34 | 49.94 | 50.33 | 5,684 | -0.35(-0.69%) |
May 12, 2014 | 50.59 | 50.69 | 50.32 | 50.68 | 4,179 | +0.66(+1.32%) |
May 09, 2014 | 49.86 | 50.02 | 49.86 | 50.02 | 2,098 | -0.69(-1.36%) |
May 08, 2014 | 50.68 | 50.71 | 50.68 | 50.71 | 1,696 | -0.10(-0.20%) |
May 07, 2014 | 50.47 | 50.81 | 50.47 | 50.81 | 2,038 | +0.34(+0.67%) |
May 06, 2014 | 50.07 | 50.66 | 50.07 | 50.47 | 15,873 | +1.08(+2.19%) |
May 05, 2014 | 48.83 | 49.39 | 48.83 | 49.39 | 5,886 | +0.35(+0.71%) |
May 02, 2014 | 49.30 | 49.49 | 49.04 | 49.04 | 4,704 | -2.03(-3.97%) |