Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.56 | 50.81 | 50.81 | 50.81 | 118,057 | +0.23(+0.46%) |
Aug 28, 2014 | 50.97 | 51.24 | 50.33 | 50.57 | 52,548 | -0.84(-1.64%) |
Aug 27, 2014 | 51.37 | 51.75 | 50.65 | 51.42 | 156,949 | +0.43(+0.84%) |
Aug 26, 2014 | 51.41 | 51.41 | 50.90 | 50.99 | 77,452 | -0.36(-0.69%) |
Aug 25, 2014 | 51.43 | 51.49 | 50.81 | 51.34 | 91,399 | +0.17(+0.34%) |
Aug 22, 2014 | 50.96 | 51.41 | 50.96 | 51.17 | 81,089 | +0.28(+0.55%) |
Aug 21, 2014 | 50.86 | 51.09 | 50.00 | 50.89 | 73,158 | -0.02(-0.05%) |
Aug 20, 2014 | 51.81 | 51.81 | 50.63 | 50.91 | 75,432 | -1.09(-2.10%) |
Aug 19, 2014 | 51.73 | 52.18 | 51.73 | 52.01 | 41,137 | +0.41(+0.80%) |
Aug 18, 2014 | 51.14 | 51.62 | 50.98 | 51.59 | 127,671 | +1.00(+1.98%) |
Aug 15, 2014 | 51.68 | 51.78 | 50.00 | 50.59 | 90,986 | -0.53(-1.04%) |
Aug 14, 2014 | 51.22 | 51.58 | 50.60 | 51.12 | 35,312 | -0.02(-0.03%) |
Aug 13, 2014 | 51.41 | 51.71 | 50.86 | 51.14 | 76,667 | -0.24(-0.47%) |
Aug 12, 2014 | 52.08 | 52.43 | 50.86 | 51.38 | 48,556 | -0.84(-1.60%) |
Aug 11, 2014 | 52.19 | 53.03 | 52.09 | 52.21 | 52,780 | +0.23(+0.45%) |
Aug 08, 2014 | 51.22 | 52.55 | 51.22 | 51.98 | 110,480 | +0.81(+1.59%) |
Aug 07, 2014 | 51.70 | 51.73 | 50.78 | 51.17 | 56,871 | -0.13(-0.26%) |
Aug 06, 2014 | 50.18 | 51.44 | 50.18 | 51.30 | 81,230 | +0.89(+1.76%) |
Aug 05, 2014 | 49.74 | 50.72 | 49.46 | 50.42 | 55,392 | +0.59(+1.18%) |
Aug 04, 2014 | 49.25 | 49.94 | 48.22 | 49.83 | 100,643 | +0.63(+1.28%) |
Aug 01, 2014 | 49.46 | 49.68 | 48.49 | 49.20 | 77,186 | -0.15(-0.30%) |
Jul 31, 2014 | 50.00 | 50.14 | 48.91 | 49.35 | 80,030 | -1.17(-2.31%) |
Jul 30, 2014 | 51.09 | 51.12 | 50.43 | 50.52 | 36,873 | -0.17(-0.33%) |
Jul 29, 2014 | 50.86 | 51.34 | 50.65 | 50.68 | 36,749 | -0.06(-0.11%) |
Jul 28, 2014 | 51.18 | 51.18 | 50.03 | 50.74 | 58,515 | -0.44(-0.86%) |
Jul 25, 2014 | 51.92 | 52.22 | 50.90 | 51.18 | 52,399 | -1.14(-2.18%) |
Jul 24, 2014 | 52.29 | 52.98 | 52.09 | 52.32 | 53,444 | +0.31(+0.59%) |
Jul 23, 2014 | 52.17 | 52.43 | 51.85 | 52.02 | 36,775 | +0.13(+0.26%) |
Jul 22, 2014 | 51.66 | 52.21 | 51.65 | 51.88 | 87,478 | +0.54(+1.05%) |
Jul 21, 2014 | 51.45 | 51.78 | 50.57 | 51.34 | 152,678 | -0.35(-0.67%) |
Jul 18, 2014 | 51.38 | 51.92 | 51.19 | 51.69 | 123,989 | +0.18(+0.35%) |
Jul 17, 2014 | 52.04 | 52.33 | 51.49 | 51.51 | 83,616 | -0.91(-1.74%) |
Jul 16, 2014 | 53.08 | 53.08 | 52.23 | 52.42 | 78,671 | -0.35(-0.66%) |
Jul 15, 2014 | 54.04 | 54.04 | 52.74 | 52.77 | 115,026 | -1.41(-2.61%) |
Jul 14, 2014 | 54.53 | 54.73 | 53.96 | 54.18 | 45,952 | +0.18(+0.34%) |
Jul 11, 2014 | 54.52 | 54.52 | 53.74 | 54.00 | 69,712 | -0.40(-0.73%) |
Jul 10, 2014 | 54.44 | 55.25 | 53.67 | 54.40 | 90,705 | -0.97(-1.75%) |
Jul 09, 2014 | 55.30 | 55.90 | 55.01 | 55.36 | 74,707 | +0.28(+0.51%) |
Jul 08, 2014 | 55.57 | 55.63 | 54.35 | 55.08 | 147,937 | -0.47(-0.85%) |
Jul 07, 2014 | 56.08 | 56.61 | 55.44 | 55.55 | 90,496 | -0.92(-1.64%) |
Jul 03, 2014 | 56.23 | 56.48 | 56.48 | 56.48 | 52,077 | +0.37(+0.66%) |
Jul 02, 2014 | 56.21 | 56.59 | 55.96 | 56.11 | 60,748 | +0.00(+0.00%) |
Jul 01, 2014 | 55.28 | 56.77 | 55.28 | 56.11 | 122,227 | +1.06(+1.92%) |
Jun 30, 2014 | 56.06 | 57.15 | 54.99 | 55.05 | 199,004 | -1.08(-1.93%) |
Jun 27, 2014 | 56.09 | 56.77 | 56.03 | 56.13 | 199,122 | -0.37(-0.66%) |
Jun 26, 2014 | 55.34 | 56.66 | 55.03 | 56.50 | 145,360 | +0.92(+1.65%) |
Jun 25, 2014 | 55.59 | 56.00 | 54.91 | 55.59 | 116,557 | -0.17(-0.31%) |
Jun 24, 2014 | 55.84 | 57.15 | 55.56 | 55.76 | 143,387 | -0.16(-0.28%) |
Jun 23, 2014 | 56.15 | 56.59 | 55.64 | 55.92 | 75,523 | -0.42(-0.75%) |
Jun 20, 2014 | 56.74 | 57.12 | 56.32 | 56.34 | 142,973 | -0.09(-0.16%) |
Jun 19, 2014 | 57.15 | 57.31 | 56.32 | 56.43 | 56,334 | -0.56(-0.99%) |
Jun 18, 2014 | 57.84 | 57.93 | 56.80 | 56.99 | 106,600 | -0.61(-1.06%) |
Jun 17, 2014 | 57.80 | 58.09 | 57.24 | 57.60 | 206,007 | -0.21(-0.37%) |
Jun 16, 2014 | 57.53 | 57.88 | 57.06 | 57.81 | 130,628 | +0.40(+0.70%) |
Jun 13, 2014 | 57.51 | 57.83 | 56.97 | 57.41 | 120,767 | +0.26(+0.46%) |
Jun 12, 2014 | 57.29 | 58.02 | 56.64 | 57.15 | 151,960 | -0.37(-0.65%) |
Jun 11, 2014 | 58.46 | 58.99 | 56.27 | 57.52 | 448,547 | -2.32(-3.88%) |
Jun 10, 2014 | 56.77 | 59.97 | 56.34 | 59.84 | 460,109 | +6.20(+11.56%) |
Jun 06, 2014 | 54.37 | 54.41 | 53.48 | 53.64 | 160,338 | -0.44(-0.81%) |
Jun 05, 2014 | 54.56 | 55.02 | 53.67 | 54.07 | 215,150 | -0.64(-1.18%) |
Jun 04, 2014 | 53.01 | 55.12 | 52.29 | 54.72 | 131,393 | +1.46(+2.74%) |
Jun 03, 2014 | 53.31 | 53.51 | 52.46 | 53.26 | 116,817 | -0.08(-0.15%) |