Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.83 | 60.49 | 56.83 | 59.63 | 5,180,624 | +3.93(+7.05%) |
Jul 30, 2014 | 56.14 | 56.39 | 55.45 | 55.70 | 2,238,831 | -0.41(-0.73%) |
Jul 29, 2014 | 56.19 | 56.42 | 56.04 | 56.11 | 842,911 | -0.06(-0.11%) |
Jul 28, 2014 | 56.28 | 56.40 | 55.96 | 56.17 | 501,151 | -0.11(-0.20%) |
Jul 25, 2014 | 56.86 | 56.91 | 56.27 | 56.28 | 422,879 | -0.67(-1.17%) |
Jul 24, 2014 | 56.58 | 57.09 | 56.58 | 56.95 | 837,147 | +0.30(+0.53%) |
Jul 23, 2014 | 56.74 | 56.81 | 56.23 | 56.65 | 825,642 | +0.00(+0.00%) |
Jul 22, 2014 | 55.87 | 56.78 | 55.87 | 56.65 | 991,177 | +0.79(+1.42%) |
Jul 21, 2014 | 55.86 | 56.09 | 55.69 | 55.85 | 1,082,308 | -0.05(-0.09%) |
Jul 18, 2014 | 55.91 | 56.05 | 55.66 | 55.91 | 680,923 | -0.01(-0.01%) |
Jul 17, 2014 | 55.93 | 56.17 | 55.79 | 55.91 | 913,931 | -0.26(-0.47%) |
Jul 16, 2014 | 55.81 | 56.21 | 55.59 | 56.18 | 649,203 | +0.56(+1.01%) |
Jul 15, 2014 | 55.87 | 55.96 | 55.54 | 55.62 | 965,699 | -0.34(-0.61%) |
Jul 14, 2014 | 56.02 | 56.39 | 55.65 | 55.96 | 932,601 | +0.16(+0.28%) |
Jul 11, 2014 | 56.40 | 56.44 | 55.68 | 55.80 | 1,345,591 | -0.50(-0.89%) |
Jul 10, 2014 | 56.35 | 56.66 | 56.01 | 56.30 | 1,639,846 | -0.53(-0.93%) |
Jul 09, 2014 | 57.77 | 57.90 | 56.76 | 56.83 | 1,165,974 | -0.82(-1.43%) |
Jul 08, 2014 | 58.02 | 58.34 | 57.64 | 57.65 | 1,149,931 | -0.42(-0.72%) |
Jul 07, 2014 | 57.34 | 58.19 | 57.25 | 58.07 | 848,474 | +0.54(+0.95%) |
Jul 03, 2014 | 57.63 | 57.53 | 57.53 | 57.53 | 711,874 | -0.08(-0.13%) |
Jul 02, 2014 | 57.29 | 57.72 | 57.25 | 57.60 | 858,734 | +0.20(+0.34%) |
Jul 01, 2014 | 57.40 | 57.76 | 57.30 | 57.40 | 779,870 | +0.20(+0.34%) |
Jun 30, 2014 | 57.55 | 57.71 | 56.93 | 57.21 | 1,327,866 | -0.44(-0.76%) |
Jun 27, 2014 | 57.19 | 57.85 | 56.97 | 57.65 | 1,814,356 | +0.45(+0.79%) |
Jun 26, 2014 | 56.53 | 57.24 | 56.24 | 57.19 | 888,906 | +0.71(+1.26%) |
Jun 25, 2014 | 56.67 | 56.96 | 56.35 | 56.48 | 830,464 | -0.14(-0.24%) |
Jun 24, 2014 | 57.13 | 57.49 | 56.59 | 56.62 | 670,168 | -0.59(-1.03%) |
Jun 23, 2014 | 57.38 | 57.46 | 56.96 | 57.21 | 845,531 | -0.23(-0.41%) |
Jun 20, 2014 | 57.30 | 57.76 | 57.28 | 57.44 | 1,208,597 | -0.04(-0.07%) |
Jun 19, 2014 | 57.10 | 57.52 | 57.03 | 57.48 | 714,209 | +0.36(+0.64%) |
Jun 18, 2014 | 56.93 | 57.14 | 56.27 | 57.12 | 719,886 | +0.12(+0.21%) |
Jun 17, 2014 | 56.69 | 57.09 | 56.41 | 57.00 | 625,776 | +0.29(+0.52%) |
Jun 16, 2014 | 56.72 | 56.80 | 56.50 | 56.70 | 607,657 | +0.00(+0.00%) |
Jun 13, 2014 | 56.80 | 56.96 | 56.53 | 56.70 | 624,601 | -0.11(-0.19%) |
Jun 12, 2014 | 57.40 | 57.56 | 56.71 | 56.81 | 1,153,417 | -0.53(-0.92%) |
Jun 11, 2014 | 57.62 | 57.85 | 57.29 | 57.34 | 964,910 | -0.31(-0.54%) |
Jun 10, 2014 | 57.53 | 57.80 | 57.34 | 57.65 | 808,137 | -0.29(-0.50%) |
Jun 06, 2014 | 57.56 | 58.08 | 57.56 | 57.93 | 557,875 | +0.36(+0.63%) |
Jun 05, 2014 | 57.21 | 57.70 | 56.86 | 57.57 | 928,830 | +0.57(+1.00%) |
Jun 04, 2014 | 57.95 | 57.97 | 56.72 | 57.00 | 2,015,233 | -0.99(-1.71%) |
Jun 03, 2014 | 58.02 | 58.42 | 57.94 | 57.99 | 1,298,183 | -0.25(-0.43%) |
Jun 02, 2014 | 58.84 | 58.95 | 58.23 | 58.24 | 966,247 | -0.53(-0.90%) |
May 30, 2014 | 58.61 | 59.05 | 58.43 | 58.77 | 1,385,120 | +0.14(+0.23%) |
May 29, 2014 | 58.23 | 59.26 | 57.98 | 58.64 | 1,730,312 | +0.75(+1.29%) |
May 28, 2014 | 57.43 | 58.20 | 57.27 | 57.89 | 1,610,150 | +0.50(+0.87%) |
May 27, 2014 | 57.23 | 57.59 | 57.08 | 57.39 | 907,364 | +0.11(+0.20%) |
May 23, 2014 | 57.25 | 57.28 | 57.28 | 57.28 | 954,763 | +0.06(+0.11%) |
May 22, 2014 | 57.61 | 57.89 | 57.19 | 57.22 | 528,580 | -0.61(-1.06%) |
May 21, 2014 | 58.56 | 58.56 | 57.78 | 57.83 | 1,048,779 | -0.42(-0.71%) |
May 20, 2014 | 57.97 | 58.29 | 57.72 | 58.24 | 1,379,417 | +0.33(+0.56%) |
May 19, 2014 | 57.90 | 57.96 | 57.59 | 57.92 | 1,091,559 | -0.08(-0.14%) |
May 16, 2014 | 57.71 | 58.11 | 57.59 | 58.00 | 743,569 | +0.29(+0.51%) |
May 15, 2014 | 58.41 | 58.42 | 57.54 | 57.71 | 900,972 | -0.94(-1.60%) |
May 14, 2014 | 58.51 | 58.89 | 58.28 | 58.64 | 1,264,289 | +0.18(+0.31%) |
May 13, 2014 | 58.49 | 58.65 | 58.21 | 58.46 | 1,366,490 | +0.04(+0.06%) |
May 12, 2014 | 58.10 | 58.73 | 58.10 | 58.43 | 943,110 | +0.46(+0.79%) |
May 09, 2014 | 58.21 | 58.54 | 57.81 | 57.97 | 1,246,294 | +0.14(+0.23%) |
May 08, 2014 | 58.03 | 58.37 | 57.51 | 57.83 | 1,301,301 | -0.26(-0.44%) |
May 07, 2014 | 57.08 | 58.12 | 56.90 | 58.09 | 1,851,632 | +1.22(+2.15%) |
May 06, 2014 | 56.90 | 57.27 | 56.68 | 56.87 | 1,314,337 | -0.07(-0.12%) |
May 05, 2014 | 57.29 | 57.39 | 56.67 | 56.93 | 1,973,972 | -0.63(-1.09%) |
May 02, 2014 | 56.77 | 57.64 | 56.62 | 57.56 | 2,423,618 | +0.80(+1.41%) |