Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.72 | 47.14 | 46.36 | 47.14 | 6,565 | -0.30(-0.63%) |
Jul 30, 2014 | 47.57 | 47.57 | 47.44 | 47.44 | 581 | -0.41(-0.85%) |
Jul 29, 2014 | 47.99 | 47.99 | 47.84 | 47.84 | 495 | -0.36(-0.74%) |
Jul 28, 2014 | 48.24 | 48.24 | 48.20 | 48.20 | 302 | -0.07(-0.14%) |
Jul 25, 2014 | 48.27 | 48.27 | 48.27 | 48.27 | 2,668 | -1.49(-2.99%) |
Jul 24, 2014 | 49.79 | 49.81 | 49.75 | 49.75 | 828 | +0.41(+0.84%) |
Jul 23, 2014 | 49.34 | 49.34 | 49.34 | 49.34 | 100 | +1.03(+2.14%) |
Jul 22, 2014 | 47.91 | 48.63 | 47.91 | 48.31 | 1,311 | +0.57(+1.20%) |
Jul 21, 2014 | 47.66 | 47.74 | 47.65 | 47.74 | 2,323 | -0.61(-1.27%) |
Jul 18, 2014 | 48.46 | 48.46 | 48.30 | 48.35 | 1,841 | -0.45(-0.91%) |
Jul 17, 2014 | 50.15 | 50.15 | 48.71 | 48.79 | 3,307 | -0.38(-0.78%) |
Jul 16, 2014 | 49.26 | 49.26 | 49.18 | 49.18 | 411 | +0.36(+0.74%) |
Jul 15, 2014 | 49.99 | 49.99 | 48.76 | 48.82 | 2,447 | -1.60(-3.18%) |
Jul 14, 2014 | 50.65 | 50.70 | 50.42 | 50.42 | 12,131 | -0.30(-0.59%) |
Jul 11, 2014 | 50.72 | 50.72 | 50.72 | 50.72 | 122 | -0.64(-1.25%) |
Jul 10, 2014 | 51.58 | 51.63 | 51.36 | 51.36 | 52,615 | -0.98(-1.87%) |
Jul 09, 2014 | 52.33 | 52.33 | 52.33 | 52.33 | 1,674 | +0.03(+0.05%) |
Jul 08, 2014 | 52.37 | 52.38 | 52.22 | 52.30 | 3,725 | -0.51(-0.96%) |
Jul 07, 2014 | 52.81 | 52.81 | 52.81 | 52.81 | 400 | -0.73(-1.37%) |
Jul 03, 2014 | 53.54 | 53.54 | 53.54 | 0 | +0.29(+0.55%) | |
Jul 02, 2014 | 53.00 | 53.32 | 53.00 | 53.25 | 21,617 | +0.51(+0.96%) |
Jun 30, 2014 | 52.74 | 52.74 | 52.74 | 0 | +0.11(+0.21%) | |
Jun 27, 2014 | 52.56 | 52.63 | 52.56 | 52.63 | 396 | -0.07(-0.13%) |
Jun 26, 2014 | 52.09 | 52.70 | 52.06 | 52.70 | 743 | +0.29(+0.56%) |
Jun 25, 2014 | 52.22 | 52.41 | 52.22 | 52.41 | 1,110 | +0.42(+0.80%) |
Jun 24, 2014 | 51.99 | 51.99 | 51.99 | 51.99 | 313 | -1.27(-2.38%) |
Jun 20, 2014 | 53.26 | 53.26 | 53.26 | 206 | +0.07(+0.13%) | |
Jun 19, 2014 | 53.24 | 53.28 | 53.19 | 53.19 | 741 | -0.26(-0.48%) |
Jun 18, 2014 | 53.63 | 53.63 | 53.30 | 53.45 | 1,499 | +0.03(+0.06%) |
Jun 17, 2014 | 53.51 | 53.51 | 53.41 | 53.42 | 2,388 | -0.54(-1.00%) |
Jun 16, 2014 | 53.95 | 54.15 | 53.95 | 53.96 | 2,822 | +0.28(+0.53%) |
Jun 13, 2014 | 53.30 | 53.68 | 53.30 | 53.68 | 4,732 | +1.17(+2.23%) |
Jun 12, 2014 | 52.26 | 52.54 | 52.26 | 52.51 | 2,003 | +0.68(+1.31%) |
Jun 11, 2014 | 51.66 | 51.83 | 51.66 | 51.83 | 1,621 | +0.26(+0.50%) |
Jun 10, 2014 | 51.41 | 51.57 | 51.41 | 51.57 | 2,728 | -0.51(-0.98%) |
Jun 06, 2014 | 52.08 | 52.08 | 52.08 | 52.08 | 120 | +0.18(+0.35%) |
Jun 05, 2014 | 51.27 | 51.90 | 51.27 | 51.90 | 3,152 | +1.00(+1.97%) |
Jun 04, 2014 | 51.08 | 51.08 | 50.89 | 50.89 | 713 | +1.23(+2.48%) |
Jun 03, 2014 | 49.76 | 49.76 | 49.66 | 49.66 | 713 | +0.24(+0.48%) |
Jun 02, 2014 | 49.44 | 49.44 | 49.42 | 49.42 | 754 | -0.19(-0.38%) |
May 30, 2014 | 49.61 | 49.61 | 49.61 | 49.61 | 2,406 | -0.26(-0.52%) |
May 29, 2014 | 49.35 | 49.87 | 49.35 | 49.87 | 963 | +1.07(+2.20%) |
May 28, 2014 | 48.73 | 48.80 | 48.73 | 48.80 | 1,373 | +0.12(+0.25%) |
May 27, 2014 | 48.66 | 48.70 | 48.66 | 48.68 | 1,039 | -0.49(-1.00%) |
May 23, 2014 | 49.17 | 49.17 | 49.17 | 0 | +0.45(+0.93%) | |
May 21, 2014 | 48.72 | 48.72 | 48.72 | 48.72 | 25 | +0.12(+0.24%) |
May 20, 2014 | 48.62 | 48.65 | 48.60 | 48.60 | 4,137 | -0.84(-1.70%) |
May 19, 2014 | 49.45 | 49.45 | 49.45 | 49.45 | 204 | +0.10(+0.20%) |
May 16, 2014 | 49.27 | 49.35 | 49.27 | 49.35 | 1,657 | -0.10(-0.20%) |
May 15, 2014 | 49.36 | 49.45 | 49.36 | 49.45 | 1,570 | -1.24(-2.44%) |
May 14, 2014 | 50.84 | 50.84 | 50.68 | 50.68 | 3,342 | +0.21(+0.42%) |
May 13, 2014 | 50.47 | 50.47 | 50.47 | 50.47 | 214 | +0.96(+1.94%) |
May 12, 2014 | 49.48 | 49.51 | 49.48 | 49.51 | 1,151 | +1.08(+2.22%) |
May 09, 2014 | 48.60 | 48.60 | 48.41 | 48.44 | 4,106 | -1.39(-2.78%) |
May 08, 2014 | 51.53 | 51.55 | 49.82 | 49.82 | 3,333 | -2.53(-4.83%) |
May 06, 2014 | 52.35 | 52.35 | 52.35 | 52.35 | 2,013 | +0.07(+0.14%) |
May 05, 2014 | 51.87 | 52.27 | 51.87 | 52.27 | 507 | +0.81(+1.58%) |