Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.84 | 58.84 | 58.84 | 0 | +0.33(+0.56%) | |
Jul 30, 2014 | 58.51 | 58.51 | 58.51 | 58.51 | 300 | +0.00(+0.00%) |
Jul 29, 2014 | 58.87 | 44 | +0.00(+0.00%) | |||
Jul 24, 2014 | 58.87 | 58.87 | 58.87 | 0 | -0.26(-0.44%) | |
Jul 15, 2014 | 59.13 | 59.13 | 59.13 | 0 | -0.04(-0.07%) | |
Jul 14, 2014 | 59.25 | 59.25 | 59.17 | 59.17 | 1,268 | +0.55(+0.94%) |
Jul 11, 2014 | 58.62 | 58.62 | 58.62 | 800 | +0.00(+0.00%) | |
Jul 09, 2014 | 58.62 | 58.62 | 58.62 | 0 | -0.13(-0.22%) | |
Jul 08, 2014 | 58.75 | 58.84 | 58.72 | 58.75 | 3,800 | +0.13(+0.22%) |
Jul 07, 2014 | 58.59 | 58.64 | 58.55 | 58.62 | 12,200 | -0.06(-0.10%) |
Jul 03, 2014 | 58.68 | 58.68 | 58.68 | 0 | -0.30(-0.51%) | |
Jul 02, 2014 | 59.03 | 59.08 | 58.95 | 58.98 | 9,903 | -0.23(-0.39%) |
Jul 01, 2014 | 59.27 | 59.27 | 59.17 | 59.21 | 75,500 | -0.17(-0.29%) |
Jun 30, 2014 | 59.32 | 59.40 | 59.26 | 59.38 | 37,306 | +0.15(+0.25%) |
Jun 26, 2014 | 59.23 | 59.23 | 59.23 | 0 | +0.20(+0.34%) | |
Jun 25, 2014 | 59.09 | 59.16 | 58.96 | 59.03 | 321,800 | +0.18(+0.31%) |
Jun 24, 2014 | 58.83 | 58.88 | 58.66 | 58.85 | 172,073 | +0.03(+0.05%) |
Jun 23, 2014 | 58.80 | 58.84 | 58.74 | 58.82 | 48,997 | +0.07(+0.12%) |
Jun 20, 2014 | 58.60 | 58.77 | 58.59 | 58.75 | 50,459 | -0.04(-0.07%) |
Jun 19, 2014 | 58.91 | 58.98 | 58.75 | 58.79 | 105,607 | +0.08(+0.14%) |
Jun 18, 2014 | 58.61 | 58.72 | 58.53 | 58.71 | 32,800 | +0.24(+0.41%) |
Jun 17, 2014 | 58.49 | 58.51 | 58.43 | 58.47 | 91,744 | -0.23(-0.39%) |
Jun 16, 2014 | 58.83 | 58.85 | 58.70 | 58.70 | 87,009 | -0.15(-0.25%) |
Jun 13, 2014 | 58.76 | 58.91 | 58.75 | 58.85 | 85,470 | -0.36(-0.61%) |
Jun 12, 2014 | 59.09 | 59.22 | 59.04 | 59.21 | 80,322 | +0.10(+0.17%) |
Jun 11, 2014 | 59.12 | 59.18 | 59.09 | 59.11 | 94,701 | +0.12(+0.20%) |
Jun 10, 2014 | 59.08 | 59.08 | 58.98 | 58.99 | 8,705 | -0.66(-1.11%) |
Jun 05, 2014 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.21(+0.35%) |
Jun 04, 2014 | 59.61 | 59.61 | 59.44 | 59.44 | 8,704 | -0.02(-0.03%) |
Jun 03, 2014 | 59.56 | 59.61 | 59.46 | 59.46 | 19,704 | -0.07(-0.12%) |
Jun 02, 2014 | 59.57 | 59.57 | 59.53 | 59.53 | 1,203 | -0.42(-0.70%) |
May 28, 2014 | 59.95 | 59.95 | 59.95 | 59.95 | 0 | +0.14(+0.23%) |
May 23, 2014 | 59.81 | 59.81 | 59.81 | 0 | +0.12(+0.20%) | |
May 22, 2014 | 59.69 | 59.74 | 59.66 | 59.69 | 37,497 | +0.01(+0.01%) |
May 21, 2014 | 59.76 | 59.76 | 59.68 | 59.68 | 1,002 | -0.17(-0.28%) |
May 20, 2014 | 59.78 | 59.85 | 59.73 | 59.85 | 1,420 | +0.14(+0.23%) |
May 19, 2014 | 59.69 | 59.84 | 59.69 | 59.71 | 42,604 | +0.15(+0.25%) |
May 16, 2014 | 59.61 | 59.68 | 59.55 | 59.56 | 54,668 | -0.05(-0.08%) |
May 15, 2014 | 59.52 | 59.67 | 59.48 | 59.61 | 20,538 | +0.01(+0.02%) |
May 14, 2014 | 59.50 | 59.62 | 59.47 | 59.60 | 40,710 | +0.28(+0.47%) |
May 13, 2014 | 59.40 | 59.40 | 59.32 | 59.32 | 64,597 | +0.15(+0.25%) |
May 12, 2014 | 59.26 | 59.32 | 59.16 | 59.17 | 189,923 | -0.17(-0.29%) |
May 09, 2014 | 59.34 | 59.39 | 59.28 | 59.34 | 97,796 | +0.08(+0.13%) |
May 08, 2014 | 59.25 | 59.34 | 59.17 | 59.26 | 70,430 | +0.10(+0.17%) |
May 07, 2014 | 58.91 | 59.18 | 58.91 | 59.16 | 86,089 | +0.25(+0.42%) |
May 06, 2014 | 58.94 | 58.96 | 58.86 | 58.91 | 94,756 | -0.05(-0.08%) |
May 05, 2014 | 59.02 | 59.04 | 58.92 | 58.96 | 137,053 | +0.08(+0.14%) |
May 02, 2014 | 58.70 | 58.94 | 58.67 | 58.88 | 83,985 | -0.17(-0.29%) |
May 01, 2014 | 59.05 | 59.19 | 59.00 | 59.05 | 88,757 | +0.10(+0.17%) |
Apr 30, 2014 | 59.00 | 59.05 | 58.48 | 58.95 | 75,049 | +0.22(+0.37%) |
Apr 29, 2014 | 58.78 | 58.89 | 58.69 | 58.73 | 114,514 | -0.07(-0.12%) |
Apr 28, 2014 | 58.76 | 58.91 | 58.76 | 58.80 | 69,982 | -0.01(-0.02%) |
Apr 25, 2014 | 58.94 | 58.94 | 58.81 | 58.81 | 37,600 | -0.01(-0.02%) |
Apr 24, 2014 | 58.78 | 58.86 | 58.69 | 58.82 | 103,804 | -0.01(-0.02%) |
Apr 23, 2014 | 58.82 | 58.86 | 58.72 | 58.83 | 148,706 | +0.22(+0.38%) |
Apr 22, 2014 | 58.78 | 58.78 | 58.61 | 58.61 | 122,911 | -0.23(-0.39%) |
Apr 21, 2014 | 58.79 | 58.86 | 58.74 | 58.84 | 67,593 | +0.27(+0.46%) |
Apr 17, 2014 | 58.57 | 58.57 | 58.57 | 0 | -0.34(-0.58%) | |
Apr 16, 2014 | 59.05 | 59.05 | 58.88 | 58.91 | 66,210 | -0.03(-0.05%) |
Apr 15, 2014 | 59.03 | 59.14 | 58.94 | 58.94 | 70,926 | -0.23(-0.39%) |
Apr 14, 2014 | 59.18 | 59.18 | 59.02 | 59.17 | 74,903 | +0.02(+0.03%) |
Apr 11, 2014 | 59.20 | 59.25 | 59.13 | 59.15 | 57,600 | +0.03(+0.05%) |
Apr 10, 2014 | 59.08 | 59.25 | 59.00 | 59.12 | 75,631 | +0.42(+0.72%) |
Apr 09, 2014 | 58.58 | 58.77 | 58.46 | 58.70 | 59,927 | +0.04(+0.07%) |
Apr 08, 2014 | 58.61 | 58.68 | 58.50 | 58.66 | 56,964 | +0.06(+0.10%) |
Apr 07, 2014 | 58.68 | 58.68 | 58.56 | 58.60 | 60,919 | +0.22(+0.38%) |
Apr 04, 2014 | 58.33 | 58.44 | 58.23 | 58.38 | 60,627 | +0.49(+0.85%) |
Apr 03, 2014 | 57.99 | 58.07 | 57.88 | 57.89 | 73,877 | +0.02(+0.03%) |
Apr 02, 2014 | 58.14 | 58.14 | 57.87 | 57.87 | 95,483 | -0.23(-0.40%) |
Apr 01, 2014 | 58.21 | 58.23 | 58.10 | 58.10 | 107,204 | -0.09(-0.15%) |
Mar 31, 2014 | 57.85 | 58.26 | 57.85 | 58.19 | 97,984 | +0.30(+0.52%) |
Mar 28, 2014 | 57.98 | 58.00 | 57.88 | 57.89 | 122,455 | -0.09(-0.16%) |
Mar 27, 2014 | 57.90 | 58.08 | 57.84 | 57.98 | 90,379 | -0.08(-0.14%) |
Mar 26, 2014 | 58.03 | 58.18 | 57.94 | 58.06 | 114,862 | +0.26(+0.45%) |
Mar 25, 2014 | 57.83 | 57.91 | 57.77 | 57.80 | 53,715 | +0.10(+0.17%) |
Mar 24, 2014 | 57.60 | 57.75 | 57.58 | 57.70 | 54,314 | -0.14(-0.24%) |
Mar 21, 2014 | 57.83 | 58.00 | 57.76 | 57.84 | 211,010 | +0.03(+0.05%) |
Mar 20, 2014 | 57.84 | 57.92 | 57.79 | 57.81 | 36,246 | -0.22(-0.38%) |
Mar 19, 2014 | 58.82 | 58.85 | 58.03 | 58.03 | 50,128 | -0.73(-1.24%) |
Mar 18, 2014 | 58.82 | 58.82 | 58.74 | 58.76 | 45,012 | +0.01(+0.02%) |
Mar 17, 2014 | 58.75 | 58.83 | 58.71 | 58.75 | 48,282 | +0.00(+0.00%) |
Mar 14, 2014 | 58.86 | 58.96 | 58.75 | 58.75 | 51,900 | -0.08(-0.14%) |
Mar 13, 2014 | 58.43 | 58.86 | 58.38 | 58.83 | 44,500 | +0.27(+0.46%) |
Mar 12, 2014 | 58.64 | 58.64 | 58.51 | 58.56 | 47,200 | +0.12(+0.21%) |
Mar 11, 2014 | 58.47 | 58.52 | 58.37 | 58.44 | 46,213 | +0.00(+0.00%) |
Mar 10, 2014 | 58.52 | 58.52 | 58.36 | 58.44 | 52,351 | +0.00(+0.00%) |
Mar 07, 2014 | 58.48 | 58.56 | 58.43 | 58.44 | 44,500 | -0.32(-0.54%) |
Mar 06, 2014 | 58.83 | 58.87 | 58.76 | 58.76 | 42,200 | -0.21(-0.36%) |
Mar 05, 2014 | 58.87 | 59.02 | 58.81 | 58.97 | 36,900 | -0.06(-0.10%) |
Mar 04, 2014 | 59.10 | 59.10 | 59.00 | 59.03 | 36,300 | -0.28(-0.47%) |
Mar 03, 2014 | 59.26 | 59.33 | 59.20 | 59.31 | 4,000 | +0.23(+0.39%) |
Feb 28, 2014 | 59.04 | 59.08 | 58.93 | 59.08 | 42,380 | -0.05(-0.08%) |
Feb 27, 2014 | 59.20 | 59.21 | 59.03 | 59.13 | 44,712 | +0.09(+0.15%) |
Feb 26, 2014 | 59.07 | 59.10 | 59.01 | 59.04 | 34,800 | +0.02(+0.03%) |
Feb 25, 2014 | 59.00 | 59.07 | 58.94 | 59.02 | 30,369 | +0.12(+0.20%) |
Feb 24, 2014 | 58.93 | 58.93 | 58.89 | 58.90 | 34,500 | -0.13(-0.22%) |
Feb 21, 2014 | 58.93 | 59.05 | 58.86 | 59.03 | 1,000 | +0.25(+0.43%) |
Feb 20, 2014 | 58.93 | 58.94 | 58.78 | 58.78 | 33,000 | -0.39(-0.66%) |
Feb 19, 2014 | 59.24 | 59.24 | 59.14 | 59.17 | 33,600 | +0.00(+0.00%) |
Feb 18, 2014 | 59.13 | 59.20 | 59.07 | 59.17 | 41,703 | +0.16(+0.27%) |
Feb 14, 2014 | 59.01 | 59.01 | 59.01 | 0 | +0.08(+0.14%) | |
Feb 13, 2014 | 58.94 | 59.03 | 58.89 | 58.93 | 78,800 | +0.25(+0.43%) |
Feb 12, 2014 | 58.78 | 58.78 | 58.64 | 58.68 | 147,800 | -0.15(-0.25%) |
Feb 11, 2014 | 58.90 | 58.97 | 58.83 | 58.83 | 111,900 | -0.20(-0.34%) |
Feb 10, 2014 | 59.07 | 59.14 | 59.03 | 59.03 | 23,100 | -0.09(-0.15%) |
Feb 07, 2014 | 59.09 | 59.12 | 59.04 | 59.12 | 91,700 | +0.26(+0.44%) |
Feb 06, 2014 | 58.90 | 58.96 | 58.82 | 58.86 | 66,000 | -0.07(-0.12%) |
Feb 05, 2014 | 59.07 | 59.07 | 58.93 | 58.93 | 96,900 | -0.04(-0.07%) |
Feb 04, 2014 | 59.11 | 59.14 | 58.97 | 58.97 | 170,700 | -0.15(-0.25%) |
Feb 03, 2014 | 58.90 | 59.17 | 58.80 | 59.12 | 243,000 | +0.28(+0.48%) |
Jan 31, 2014 | 58.95 | 58.95 | 58.83 | 58.84 | 14,400 | +0.55(+0.94%) |
Jan 27, 2014 | 58.29 | 58.29 | 58.29 | 0 | -0.03(-0.05%) | |
Jan 24, 2014 | 58.49 | 58.52 | 58.32 | 58.32 | 29,699 | +0.19(+0.33%) |
Jan 23, 2014 | 58.06 | 58.33 | 57.98 | 58.13 | 63,300 | +0.39(+0.68%) |
Jan 22, 2014 | 57.79 | 57.84 | 57.74 | 57.74 | 20,500 | -0.20(-0.35%) |
Jan 21, 2014 | 58.07 | 58.12 | 57.94 | 57.94 | 36,900 | -0.16(-0.28%) |
Jan 17, 2014 | 58.10 | 58.10 | 58.10 | 0 | +0.20(+0.35%) | |
Jan 16, 2014 | 58.04 | 58.05 | 57.90 | 57.90 | 10,200 | +0.04(+0.07%) |
Jan 15, 2014 | 57.95 | 57.95 | 57.83 | 57.86 | 90,800 | -0.08(-0.14%) |
Jan 14, 2014 | 58.24 | 58.26 | 57.94 | 57.94 | 87,000 | -0.34(-0.58%) |
Jan 13, 2014 | 58.25 | 58.35 | 58.18 | 58.28 | 40,801 | +0.21(+0.36%) |
Jan 10, 2014 | 57.94 | 58.17 | 57.88 | 58.07 | 103,900 | +0.59(+1.03%) |
Jan 09, 2014 | 57.57 | 57.59 | 57.44 | 57.48 | 78,700 | +0.00(+0.00%) |
Jan 08, 2014 | 57.75 | 57.75 | 57.47 | 57.48 | 71,500 | -0.38(-0.66%) |
Jan 07, 2014 | 57.94 | 57.94 | 57.84 | 57.86 | 30,300 | -0.77(-1.31%) |
Dec 31, 2013 | 58.63 | 58.63 | 58.63 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 58.63 | 58.63 | 58.63 | 0 | +0.00(+0.00%) | |
Dec 17, 2013 | 58.63 | 58.63 | 58.63 | 58.63 | 0 | +0.27(+0.46%) |
Dec 16, 2013 | 58.33 | 58.36 | 58.33 | 58.36 | 310 | -0.03(-0.05%) |
Dec 13, 2013 | 58.38 | 58.39 | 58.38 | 58.39 | 520 | -0.33(-0.56%) |
Dec 11, 2013 | 58.72 | 58.72 | 58.72 | 58.72 | 0 | -0.09(-0.15%) |
Dec 10, 2013 | 58.83 | 58.85 | 58.76 | 58.81 | 923 | -0.03(-0.05%) |
Dec 09, 2013 | 58.84 | 58.84 | 58.84 | 58.84 | 200 | -0.22(-0.37%) |
Dec 04, 2013 | 59.06 | 59.06 | 59.06 | 59.06 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 59.06 | 59.06 | 59.04 | 59.06 | 11,000 | -0.12(-0.20%) |
Dec 02, 2013 | 59.18 | 59.18 | 59.18 | 59.18 | 1,700 | +0.04(+0.07%) |
Nov 27, 2013 | 59.14 | 59.14 | 59.14 | 0 | +0.02(+0.03%) | |
Nov 20, 2013 | 59.12 | 59.12 | 59.12 | 0 | +0.52(+0.89%) | |
Oct 28, 2013 | 58.60 | 58.60 | 58.60 | 0 | +0.38(+0.65%) | |
Oct 16, 2013 | 58.22 | 58.22 | 58.22 | 58.22 | 0 | -0.06(-0.10%) |
Oct 15, 2013 | 58.28 | 58.28 | 58.28 | 58.28 | 3,200 | +0.28(+0.48%) |
Oct 08, 2013 | 58.00 | 58.00 | 58.00 | 0 | +0.14(+0.24%) | |
Sep 18, 2013 | 57.86 | 57.86 | 57.86 | 0 | +1.16(+2.05%) | |
Sep 03, 2013 | 56.70 | 56.70 | 56.70 | 0 | -0.36(-0.63%) | |
Aug 30, 2013 | 57.09 | 57.09 | 57.06 | 57.06 | 10,981 | -0.10(-0.17%) |
Aug 21, 2013 | 57.16 | 57.16 | 57.16 | 0 | -0.31(-0.54%) | |
Aug 13, 2013 | 57.47 | 57.47 | 57.47 | 0 | -0.02(-0.03%) |