Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.66 | 52.95 | 50.04 | 50.12 | 2,636,757 | -3.58(-6.66%) |
Jul 30, 2014 | 53.41 | 53.82 | 53.31 | 53.69 | 715,604 | +0.26(+0.48%) |
Jul 29, 2014 | 53.40 | 53.75 | 53.23 | 53.44 | 496,656 | -0.06(-0.11%) |
Jul 28, 2014 | 53.20 | 53.70 | 53.11 | 53.49 | 526,995 | +0.31(+0.58%) |
Jul 25, 2014 | 53.19 | 53.40 | 53.08 | 53.18 | 522,539 | -0.13(-0.24%) |
Jul 24, 2014 | 53.03 | 53.50 | 52.95 | 53.31 | 604,294 | +0.27(+0.51%) |
Jul 23, 2014 | 52.98 | 53.06 | 52.73 | 53.04 | 480,224 | +0.37(+0.71%) |
Jul 22, 2014 | 52.65 | 53.03 | 52.62 | 52.67 | 636,171 | +0.05(+0.10%) |
Jul 21, 2014 | 52.80 | 53.06 | 52.53 | 52.62 | 340,543 | -0.34(-0.65%) |
Jul 18, 2014 | 52.82 | 53.31 | 52.82 | 52.96 | 436,628 | +0.24(+0.45%) |
Jul 17, 2014 | 52.55 | 52.93 | 52.43 | 52.73 | 527,661 | +0.00(+0.00%) |
Jul 16, 2014 | 52.83 | 52.98 | 52.34 | 52.73 | 632,935 | +0.09(+0.16%) |
Jul 15, 2014 | 52.31 | 52.68 | 52.28 | 52.64 | 560,636 | +0.33(+0.63%) |
Jul 14, 2014 | 52.04 | 52.32 | 51.81 | 52.31 | 748,903 | +0.37(+0.70%) |
Jul 11, 2014 | 51.94 | 52.05 | 51.55 | 51.94 | 600,635 | +0.11(+0.21%) |
Jul 10, 2014 | 51.35 | 52.00 | 51.35 | 51.84 | 833,414 | -0.03(-0.05%) |
Jul 09, 2014 | 51.94 | 51.96 | 51.51 | 51.87 | 211,899 | +0.06(+0.12%) |
Jul 08, 2014 | 51.67 | 52.10 | 51.65 | 51.80 | 401,458 | +0.10(+0.19%) |
Jul 07, 2014 | 51.45 | 51.79 | 51.30 | 51.70 | 307,416 | +0.22(+0.43%) |
Jul 03, 2014 | 51.68 | 51.48 | 51.48 | 51.48 | 291,148 | -0.41(-0.79%) |
Jul 02, 2014 | 51.91 | 52.05 | 51.44 | 51.89 | 514,359 | -0.11(-0.22%) |
Jul 01, 2014 | 51.75 | 52.13 | 51.60 | 52.01 | 981,200 | +0.17(+0.33%) |
Jun 30, 2014 | 52.04 | 52.12 | 51.58 | 51.84 | 768,070 | -0.09(-0.18%) |
Jun 27, 2014 | 51.28 | 52.03 | 51.25 | 51.93 | 959,327 | +0.62(+1.22%) |
Jun 26, 2014 | 51.38 | 51.40 | 51.14 | 51.30 | 539,610 | -0.07(-0.14%) |
Jun 25, 2014 | 51.18 | 51.39 | 51.13 | 51.38 | 961,253 | +0.26(+0.51%) |
Jun 24, 2014 | 51.01 | 51.24 | 50.82 | 51.11 | 684,470 | +0.02(+0.04%) |
Jun 23, 2014 | 51.29 | 51.40 | 50.98 | 51.09 | 823,864 | -0.08(-0.15%) |
Jun 20, 2014 | 50.76 | 51.23 | 50.76 | 51.17 | 721,817 | +0.23(+0.46%) |
Jun 19, 2014 | 50.63 | 50.94 | 50.35 | 50.94 | 705,509 | +0.40(+0.79%) |
Jun 18, 2014 | 50.41 | 50.78 | 50.19 | 50.54 | 847,022 | +0.21(+0.42%) |
Jun 17, 2014 | 50.18 | 50.50 | 49.97 | 50.33 | 671,392 | +0.19(+0.38%) |
Jun 16, 2014 | 50.61 | 50.70 | 49.95 | 50.13 | 589,939 | -0.36(-0.72%) |
Jun 13, 2014 | 50.38 | 50.59 | 49.93 | 50.50 | 425,582 | +0.23(+0.47%) |
Jun 12, 2014 | 50.40 | 50.47 | 49.87 | 50.26 | 742,857 | -0.16(-0.32%) |
Jun 11, 2014 | 50.70 | 50.74 | 50.16 | 50.42 | 695,549 | -0.27(-0.53%) |
Jun 10, 2014 | 51.01 | 51.06 | 50.47 | 50.69 | 382,704 | -0.75(-1.46%) |
Jun 06, 2014 | 52.09 | 52.15 | 51.38 | 51.45 | 678,332 | -0.65(-1.24%) |
Jun 05, 2014 | 51.80 | 52.14 | 51.57 | 52.09 | 723,405 | +0.43(+0.82%) |
Jun 04, 2014 | 51.56 | 51.80 | 51.35 | 51.67 | 408,820 | +0.08(+0.15%) |
Jun 03, 2014 | 51.39 | 51.64 | 51.16 | 51.59 | 650,153 | -0.01(-0.01%) |
Jun 02, 2014 | 51.40 | 51.64 | 51.25 | 51.60 | 266,566 | +0.26(+0.50%) |
May 30, 2014 | 50.94 | 51.50 | 50.75 | 51.34 | 1,488,740 | +0.40(+0.78%) |
May 29, 2014 | 50.88 | 50.99 | 50.75 | 50.94 | 386,267 | +0.13(+0.27%) |
May 28, 2014 | 50.96 | 50.99 | 50.51 | 50.81 | 414,246 | -0.26(-0.50%) |
May 27, 2014 | 50.70 | 51.18 | 50.61 | 51.06 | 742,385 | +0.42(+0.83%) |
May 23, 2014 | 50.55 | 50.64 | 50.64 | 50.64 | 531,000 | +0.06(+0.13%) |
May 22, 2014 | 50.53 | 50.64 | 50.22 | 50.58 | 271,118 | +0.04(+0.08%) |
May 21, 2014 | 51.57 | 51.66 | 50.50 | 50.54 | 573,157 | -0.97(-1.87%) |
May 20, 2014 | 51.33 | 51.58 | 51.13 | 51.50 | 727,265 | +0.18(+0.35%) |
May 19, 2014 | 51.31 | 51.56 | 51.00 | 51.33 | 895,405 | -0.01(-0.03%) |
May 16, 2014 | 50.80 | 51.38 | 50.72 | 51.34 | 408,758 | +0.48(+0.95%) |
May 15, 2014 | 50.57 | 50.89 | 50.33 | 50.86 | 438,600 | +0.25(+0.49%) |
May 14, 2014 | 50.46 | 50.94 | 50.26 | 50.61 | 607,291 | +0.11(+0.22%) |
May 13, 2014 | 51.32 | 51.72 | 50.37 | 50.50 | 634,549 | -0.77(-1.51%) |
May 12, 2014 | 51.25 | 51.27 | 50.98 | 51.27 | 369,094 | +0.16(+0.32%) |
May 09, 2014 | 50.84 | 51.14 | 50.52 | 51.11 | 566,257 | +0.27(+0.53%) |
May 08, 2014 | 51.05 | 51.29 | 50.42 | 50.84 | 909,644 | -0.13(-0.25%) |
May 07, 2014 | 50.20 | 50.98 | 50.08 | 50.96 | 664,570 | +0.80(+1.60%) |
May 06, 2014 | 50.24 | 50.34 | 49.96 | 50.16 | 533,673 | +0.01(+0.01%) |
May 05, 2014 | 49.59 | 50.17 | 49.42 | 50.15 | 694,794 | +0.33(+0.67%) |
May 02, 2014 | 49.26 | 49.84 | 48.95 | 49.82 | 942,846 | +0.47(+0.95%) |