Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.22 | 52.32 | 51.44 | 51.47 | 294,584 | -1.21(-2.29%) |
Jul 30, 2014 | 52.26 | 52.70 | 52.17 | 52.68 | 243,463 | +0.54(+1.03%) |
Jul 29, 2014 | 52.57 | 52.74 | 52.13 | 52.14 | 300,410 | -0.42(-0.81%) |
Jul 28, 2014 | 52.71 | 52.76 | 52.12 | 52.56 | 215,969 | -0.11(-0.22%) |
Jul 25, 2014 | 52.87 | 53.07 | 52.48 | 52.68 | 239,381 | -0.49(-0.93%) |
Jul 24, 2014 | 52.96 | 53.67 | 52.96 | 53.17 | 251,951 | +0.13(+0.25%) |
Jul 23, 2014 | 53.16 | 53.22 | 52.63 | 53.04 | 117,485 | +0.00(+0.00%) |
Jul 22, 2014 | 52.75 | 53.10 | 52.52 | 53.04 | 252,628 | +0.38(+0.72%) |
Jul 21, 2014 | 52.85 | 52.92 | 52.56 | 52.66 | 257,004 | -0.34(-0.63%) |
Jul 18, 2014 | 52.41 | 53.07 | 52.32 | 53.00 | 235,408 | +0.69(+1.32%) |
Jul 17, 2014 | 52.37 | 52.80 | 52.15 | 52.31 | 347,934 | -0.11(-0.20%) |
Jul 16, 2014 | 52.62 | 52.83 | 52.02 | 52.41 | 468,916 | +0.00(+0.00%) |
Jul 15, 2014 | 52.56 | 52.85 | 52.12 | 52.41 | 353,359 | -0.25(-0.47%) |
Jul 14, 2014 | 52.99 | 53.00 | 52.63 | 52.66 | 292,205 | +0.04(+0.08%) |
Jul 11, 2014 | 52.08 | 52.63 | 51.86 | 52.62 | 204,584 | +0.41(+0.78%) |
Jul 10, 2014 | 51.88 | 52.38 | 51.36 | 52.21 | 400,087 | -0.41(-0.79%) |
Jul 09, 2014 | 53.01 | 53.10 | 52.44 | 52.63 | 609,617 | -0.32(-0.61%) |
Jul 08, 2014 | 53.00 | 53.18 | 52.77 | 52.95 | 482,946 | -0.19(-0.36%) |
Jul 07, 2014 | 52.93 | 53.27 | 52.63 | 53.14 | 480,621 | +0.02(+0.03%) |
Jul 03, 2014 | 52.93 | 53.12 | 53.12 | 53.12 | 120,848 | +0.40(+0.75%) |
Jul 02, 2014 | 53.01 | 53.41 | 52.35 | 52.72 | 643,361 | -0.19(-0.35%) |
Jul 01, 2014 | 52.68 | 53.45 | 52.67 | 52.91 | 552,567 | +0.49(+0.93%) |
Jun 30, 2014 | 52.53 | 52.63 | 52.03 | 52.42 | 359,596 | -0.03(-0.05%) |
Jun 27, 2014 | 51.79 | 52.49 | 51.78 | 52.45 | 507,236 | +0.53(+1.02%) |
Jun 26, 2014 | 52.06 | 52.25 | 51.69 | 51.92 | 456,511 | -0.23(-0.44%) |
Jun 25, 2014 | 52.07 | 52.37 | 51.70 | 52.15 | 298,300 | +0.11(+0.22%) |
Jun 24, 2014 | 52.50 | 52.70 | 52.03 | 52.03 | 561,936 | -0.46(-0.87%) |
Jun 23, 2014 | 52.04 | 52.56 | 51.71 | 52.49 | 472,914 | +0.45(+0.86%) |
Jun 20, 2014 | 52.24 | 52.54 | 51.95 | 52.04 | 1,608,338 | -0.21(-0.41%) |
Jun 19, 2014 | 52.63 | 52.63 | 52.11 | 52.26 | 414,790 | -0.20(-0.39%) |
Jun 18, 2014 | 52.42 | 52.59 | 51.96 | 52.46 | 379,876 | +0.00(+0.00%) |
Jun 17, 2014 | 52.04 | 52.94 | 51.90 | 52.46 | 438,402 | +0.45(+0.87%) |
Jun 16, 2014 | 52.17 | 52.45 | 51.88 | 52.01 | 479,438 | -0.09(-0.17%) |
Jun 13, 2014 | 51.91 | 52.34 | 51.73 | 52.10 | 204,379 | +0.32(+0.61%) |
Jun 12, 2014 | 52.02 | 52.11 | 51.65 | 51.78 | 260,482 | -0.35(-0.68%) |
Jun 11, 2014 | 52.12 | 52.32 | 51.84 | 52.13 | 272,678 | -0.07(-0.14%) |
Jun 10, 2014 | 52.06 | 52.26 | 51.96 | 52.20 | 265,725 | +0.64(+1.25%) |
Jun 06, 2014 | 51.46 | 51.79 | 51.05 | 51.56 | 305,449 | +0.13(+0.26%) |
Jun 05, 2014 | 51.28 | 51.74 | 50.76 | 51.43 | 342,202 | +0.34(+0.67%) |
Jun 04, 2014 | 50.87 | 51.16 | 50.80 | 51.08 | 238,342 | +0.11(+0.22%) |
Jun 03, 2014 | 51.17 | 51.26 | 50.75 | 50.97 | 343,780 | -0.39(-0.76%) |
Jun 02, 2014 | 51.25 | 51.45 | 50.66 | 51.36 | 241,098 | +0.20(+0.40%) |
May 30, 2014 | 51.40 | 51.55 | 51.10 | 51.15 | 416,303 | -0.29(-0.57%) |
May 29, 2014 | 51.14 | 51.56 | 50.99 | 51.44 | 234,272 | +0.35(+0.69%) |
May 28, 2014 | 51.12 | 51.23 | 50.67 | 51.09 | 223,207 | -0.02(-0.03%) |
May 27, 2014 | 51.16 | 51.34 | 50.86 | 51.11 | 271,714 | -0.01(-0.02%) |
May 23, 2014 | 50.94 | 51.12 | 51.12 | 51.12 | 243,851 | +0.25(+0.49%) |
May 22, 2014 | 50.73 | 50.94 | 50.36 | 50.87 | 186,180 | +0.27(+0.54%) |
May 21, 2014 | 50.43 | 50.76 | 50.28 | 50.60 | 290,062 | +0.35(+0.70%) |
May 20, 2014 | 50.76 | 51.00 | 50.10 | 50.24 | 451,172 | -0.46(-0.90%) |
May 19, 2014 | 50.11 | 50.87 | 49.94 | 50.70 | 315,847 | +0.64(+1.27%) |
May 16, 2014 | 50.03 | 50.09 | 49.48 | 50.07 | 344,848 | +0.22(+0.44%) |
May 15, 2014 | 49.93 | 49.97 | 49.13 | 49.85 | 410,039 | -0.30(-0.60%) |
May 14, 2014 | 50.74 | 51.11 | 50.14 | 50.15 | 326,112 | -0.77(-1.52%) |
May 13, 2014 | 51.32 | 51.42 | 50.90 | 50.92 | 246,922 | -0.28(-0.55%) |
May 12, 2014 | 50.61 | 51.34 | 50.50 | 51.20 | 256,339 | +0.84(+1.68%) |
May 09, 2014 | 50.45 | 50.45 | 49.79 | 50.36 | 246,856 | -0.11(-0.23%) |
May 08, 2014 | 50.22 | 51.02 | 50.17 | 50.47 | 685,488 | +0.11(+0.21%) |
May 07, 2014 | 50.19 | 50.47 | 49.62 | 50.37 | 617,057 | +0.18(+0.35%) |
May 06, 2014 | 49.62 | 50.38 | 49.29 | 50.19 | 584,911 | +0.53(+1.06%) |
May 05, 2014 | 49.16 | 49.75 | 48.84 | 49.66 | 433,181 | +0.15(+0.30%) |
May 02, 2014 | 48.93 | 49.82 | 48.55 | 49.51 | 418,466 | +0.71(+1.46%) |