Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.70 | 55.78 | 55.29 | 55.35 | 692,972 | -0.98(-1.73%) |
Jul 30, 2014 | 56.37 | 56.50 | 56.09 | 56.33 | 278,819 | -0.03(-0.05%) |
Jul 29, 2014 | 56.63 | 56.67 | 56.32 | 56.36 | 181,793 | -0.16(-0.29%) |
Jul 28, 2014 | 56.52 | 56.57 | 56.20 | 56.52 | 247,236 | +0.05(+0.08%) |
Jul 25, 2014 | 56.68 | 56.68 | 56.28 | 56.48 | 110,753 | -0.24(-0.42%) |
Jul 24, 2014 | 56.80 | 56.80 | 56.65 | 56.71 | 135,205 | +0.08(+0.15%) |
Jul 23, 2014 | 56.70 | 56.74 | 56.56 | 56.63 | 576,814 | +0.16(+0.27%) |
Jul 22, 2014 | 56.54 | 56.57 | 56.44 | 56.48 | 270,961 | +0.27(+0.49%) |
Jul 21, 2014 | 56.12 | 56.24 | 55.96 | 56.20 | 287,350 | -0.19(-0.34%) |
Jul 18, 2014 | 56.12 | 56.48 | 56.02 | 56.39 | 190,605 | +0.40(+0.72%) |
Jul 17, 2014 | 56.41 | 56.56 | 55.96 | 55.99 | 204,420 | -0.68(-1.19%) |
Jul 16, 2014 | 56.72 | 56.76 | 56.59 | 56.67 | 155,403 | +0.34(+0.60%) |
Jul 15, 2014 | 56.48 | 56.55 | 56.10 | 56.33 | 313,366 | -0.15(-0.26%) |
Jul 14, 2014 | 56.56 | 56.60 | 56.44 | 56.48 | 230,914 | +0.40(+0.72%) |
Jul 11, 2014 | 55.97 | 56.11 | 55.85 | 56.07 | 150,538 | +0.09(+0.16%) |
Jul 10, 2014 | 55.62 | 56.05 | 55.62 | 55.98 | 465,215 | -0.70(-1.24%) |
Jul 09, 2014 | 56.49 | 56.74 | 56.41 | 56.69 | 468,360 | +0.16(+0.29%) |
Jul 08, 2014 | 56.75 | 56.76 | 56.37 | 56.52 | 570,945 | -0.56(-0.98%) |
Jul 07, 2014 | 57.13 | 57.16 | 57.00 | 57.08 | 159,894 | -0.48(-0.84%) |
Jul 03, 2014 | 57.41 | 57.56 | 57.56 | 57.56 | 117,161 | +0.16(+0.27%) |
Jul 02, 2014 | 57.33 | 57.41 | 57.23 | 57.41 | 251,128 | +0.08(+0.14%) |
Jul 01, 2014 | 57.10 | 57.40 | 57.10 | 57.33 | 253,055 | +0.51(+0.90%) |
Jun 30, 2014 | 56.72 | 56.86 | 56.66 | 56.81 | 733,535 | +0.08(+0.14%) |
Jun 27, 2014 | 56.55 | 56.75 | 56.44 | 56.73 | 213,501 | +0.17(+0.31%) |
Jun 26, 2014 | 56.65 | 56.65 | 56.22 | 56.56 | 1,181,542 | -0.05(-0.08%) |
Jun 25, 2014 | 56.42 | 56.67 | 56.37 | 56.60 | 238,999 | -0.04(-0.07%) |
Jun 24, 2014 | 56.91 | 56.96 | 56.60 | 56.64 | 199,507 | -0.39(-0.69%) |
Jun 23, 2014 | 56.98 | 57.05 | 56.81 | 57.04 | 169,628 | -0.13(-0.22%) |
Jun 20, 2014 | 57.22 | 57.25 | 57.08 | 57.16 | 154,996 | -0.09(-0.16%) |
Jun 19, 2014 | 57.28 | 57.35 | 57.16 | 57.25 | 202,698 | +0.32(+0.57%) |
Jun 18, 2014 | 56.49 | 56.98 | 56.38 | 56.93 | 283,383 | +0.48(+0.86%) |
Jun 17, 2014 | 56.32 | 56.49 | 56.23 | 56.44 | 236,346 | -0.09(-0.16%) |
Jun 16, 2014 | 56.46 | 56.59 | 56.39 | 56.53 | 129,964 | +0.02(+0.03%) |
Jun 13, 2014 | 56.54 | 56.62 | 56.39 | 56.52 | 130,049 | +0.00(+0.00%) |
Jun 12, 2014 | 56.57 | 56.73 | 56.42 | 56.52 | 228,366 | +0.02(+0.03%) |
Jun 11, 2014 | 56.60 | 56.61 | 56.43 | 56.50 | 199,120 | -0.26(-0.46%) |
Jun 10, 2014 | 56.70 | 56.79 | 56.66 | 56.76 | 280,545 | -0.20(-0.35%) |
Jun 06, 2014 | 56.79 | 56.98 | 56.73 | 56.96 | 112,820 | +0.33(+0.59%) |
Jun 05, 2014 | 56.45 | 56.70 | 56.25 | 56.62 | 343,123 | +0.33(+0.59%) |
Jun 04, 2014 | 56.08 | 56.33 | 56.08 | 56.29 | 913,599 | +0.02(+0.03%) |
Jun 03, 2014 | 56.18 | 56.29 | 56.18 | 56.27 | 135,600 | -0.17(-0.30%) |
Jun 02, 2014 | 56.45 | 56.47 | 56.30 | 56.44 | 191,013 | +0.17(+0.30%) |
May 30, 2014 | 56.23 | 56.34 | 56.18 | 56.27 | 385,117 | +0.09(+0.16%) |
May 29, 2014 | 56.17 | 56.23 | 56.05 | 56.18 | 980,338 | +0.25(+0.45%) |
May 28, 2014 | 55.94 | 56.00 | 55.84 | 55.93 | 282,812 | -0.19(-0.34%) |
May 27, 2014 | 56.10 | 56.15 | 55.92 | 56.12 | 341,782 | +0.46(+0.82%) |
May 23, 2014 | 55.51 | 55.66 | 55.66 | 55.66 | 598,631 | +0.11(+0.19%) |
May 22, 2014 | 55.45 | 55.58 | 55.41 | 55.56 | 105,194 | +0.13(+0.24%) |
May 21, 2014 | 55.23 | 55.45 | 55.20 | 55.42 | 153,492 | +0.44(+0.80%) |
May 20, 2014 | 55.16 | 55.18 | 54.83 | 54.98 | 245,088 | -0.33(-0.60%) |
May 19, 2014 | 55.16 | 55.35 | 55.13 | 55.32 | 292,767 | -0.11(-0.19%) |
May 16, 2014 | 55.29 | 55.43 | 55.22 | 55.42 | 278,791 | +0.05(+0.10%) |
May 15, 2014 | 55.50 | 55.50 | 55.16 | 55.37 | 195,837 | -0.26(-0.47%) |
May 14, 2014 | 55.70 | 55.80 | 55.58 | 55.63 | 276,457 | -0.13(-0.24%) |
May 13, 2014 | 55.79 | 55.80 | 55.66 | 55.76 | 159,683 | +0.03(+0.05%) |
May 12, 2014 | 55.60 | 55.75 | 55.54 | 55.74 | 462,068 | +0.38(+0.68%) |
May 09, 2014 | 55.42 | 55.45 | 55.17 | 55.36 | 435,448 | -0.05(-0.10%) |
May 08, 2014 | 55.51 | 55.70 | 55.37 | 55.41 | 227,435 | -0.03(-0.05%) |
May 07, 2014 | 55.41 | 55.48 | 55.17 | 55.44 | 271,027 | +0.04(+0.08%) |
May 06, 2014 | 55.50 | 55.53 | 55.35 | 55.40 | 316,961 | -0.09(-0.16%) |
May 05, 2014 | 55.21 | 55.52 | 55.03 | 55.49 | 1,718,229 | -0.04(-0.06%) |
May 02, 2014 | 55.49 | 55.66 | 55.38 | 55.52 | 423,205 | -0.06(-0.11%) |