Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.94 | 56.65 | 55.30 | 55.46 | 823,767 | -1.18(-2.08%) |
Jul 30, 2014 | 57.41 | 57.54 | 56.01 | 56.64 | 969,731 | -0.18(-0.31%) |
Jul 29, 2014 | 57.82 | 57.99 | 56.81 | 56.82 | 795,831 | -0.85(-1.47%) |
Jul 28, 2014 | 57.54 | 58.01 | 57.07 | 57.66 | 566,816 | +0.02(+0.04%) |
Jul 25, 2014 | 57.86 | 57.89 | 57.18 | 57.64 | 699,067 | -0.14(-0.24%) |
Jul 24, 2014 | 59.33 | 59.52 | 57.61 | 57.78 | 1,278,365 | -3.08(-5.06%) |
Jul 23, 2014 | 61.02 | 61.04 | 60.52 | 60.86 | 555,306 | -0.06(-0.09%) |
Jul 22, 2014 | 61.11 | 61.26 | 60.60 | 60.91 | 1,039,950 | +0.21(+0.35%) |
Jul 21, 2014 | 60.93 | 61.21 | 60.47 | 60.70 | 783,897 | -0.33(-0.53%) |
Jul 18, 2014 | 60.13 | 61.09 | 60.04 | 61.03 | 586,321 | +0.94(+1.57%) |
Jul 17, 2014 | 59.97 | 60.64 | 59.73 | 60.08 | 619,153 | -0.25(-0.42%) |
Jul 16, 2014 | 60.19 | 60.43 | 59.59 | 60.34 | 719,041 | +0.64(+1.08%) |
Jul 15, 2014 | 60.00 | 60.28 | 59.26 | 59.69 | 404,252 | -0.19(-0.31%) |
Jul 14, 2014 | 60.13 | 60.13 | 59.13 | 59.88 | 490,712 | +0.11(+0.19%) |
Jul 11, 2014 | 59.47 | 59.91 | 58.98 | 59.77 | 418,292 | +0.27(+0.45%) |
Jul 10, 2014 | 59.52 | 60.14 | 59.37 | 59.50 | 352,902 | -1.02(-1.69%) |
Jul 09, 2014 | 60.50 | 60.72 | 60.16 | 60.52 | 579,362 | +0.15(+0.26%) |
Jul 08, 2014 | 60.22 | 60.58 | 60.07 | 60.37 | 550,438 | +0.12(+0.20%) |
Jul 07, 2014 | 60.24 | 60.59 | 60.04 | 60.25 | 334,480 | -0.38(-0.63%) |
Jul 03, 2014 | 60.45 | 60.63 | 60.63 | 60.63 | 615,542 | +0.26(+0.43%) |
Jul 02, 2014 | 60.20 | 60.68 | 60.20 | 60.37 | 437,356 | +0.02(+0.04%) |
Jul 01, 2014 | 60.13 | 60.94 | 59.90 | 60.34 | 716,409 | +0.45(+0.75%) |
Jun 30, 2014 | 59.61 | 60.05 | 59.15 | 59.90 | 585,794 | +0.23(+0.38%) |
Jun 27, 2014 | 59.64 | 59.95 | 59.39 | 59.67 | 481,157 | -0.20(-0.34%) |
Jun 26, 2014 | 59.90 | 60.13 | 59.55 | 59.87 | 563,130 | -0.12(-0.20%) |
Jun 25, 2014 | 59.22 | 60.02 | 59.22 | 60.00 | 300,397 | +0.74(+1.25%) |
Jun 24, 2014 | 59.63 | 60.69 | 59.19 | 59.26 | 294,748 | -0.66(-1.10%) |
Jun 23, 2014 | 60.04 | 60.13 | 59.44 | 59.91 | 372,361 | +0.22(+0.37%) |
Jun 20, 2014 | 59.64 | 59.94 | 59.58 | 59.69 | 549,418 | -0.24(-0.41%) |
Jun 19, 2014 | 59.85 | 60.12 | 59.76 | 59.94 | 444,695 | +0.11(+0.19%) |
Jun 18, 2014 | 59.54 | 59.87 | 59.11 | 59.82 | 364,095 | +0.42(+0.71%) |
Jun 17, 2014 | 58.47 | 59.90 | 58.05 | 59.40 | 507,315 | +0.93(+1.60%) |
Jun 16, 2014 | 58.87 | 59.07 | 58.37 | 58.47 | 372,613 | -0.39(-0.66%) |
Jun 13, 2014 | 58.57 | 58.93 | 58.31 | 58.86 | 390,499 | +0.31(+0.53%) |
Jun 12, 2014 | 59.24 | 59.24 | 58.37 | 58.55 | 211,691 | -0.94(-1.58%) |
Jun 11, 2014 | 58.80 | 59.52 | 58.76 | 59.49 | 277,843 | +0.34(+0.58%) |
Jun 10, 2014 | 59.40 | 59.44 | 59.08 | 59.15 | 416,532 | +0.02(+0.03%) |
Jun 06, 2014 | 59.13 | 59.41 | 58.66 | 59.13 | 302,739 | +0.23(+0.39%) |
Jun 05, 2014 | 58.42 | 59.07 | 58.00 | 58.91 | 265,850 | +0.58(+0.99%) |
Jun 04, 2014 | 57.89 | 58.48 | 57.69 | 58.33 | 419,423 | +0.21(+0.36%) |
Jun 03, 2014 | 58.19 | 58.26 | 57.87 | 58.12 | 334,805 | -0.37(-0.64%) |
Jun 02, 2014 | 58.52 | 58.63 | 58.12 | 58.49 | 463,543 | +0.02(+0.04%) |
May 30, 2014 | 59.00 | 59.08 | 58.39 | 58.47 | 631,662 | -0.89(-1.49%) |
May 29, 2014 | 59.06 | 59.38 | 58.62 | 59.35 | 368,769 | +0.57(+0.97%) |
May 28, 2014 | 58.92 | 59.44 | 58.75 | 58.78 | 750,633 | -0.27(-0.45%) |
May 27, 2014 | 58.64 | 59.20 | 58.56 | 59.05 | 647,340 | +0.56(+0.95%) |
May 23, 2014 | 58.08 | 58.49 | 58.49 | 58.49 | 347,338 | +0.43(+0.74%) |
May 22, 2014 | 57.58 | 58.19 | 57.34 | 58.07 | 470,228 | +0.66(+1.14%) |
May 21, 2014 | 57.48 | 57.68 | 56.86 | 57.41 | 481,075 | +0.28(+0.50%) |
May 20, 2014 | 58.24 | 58.30 | 56.97 | 57.13 | 473,455 | -1.41(-2.40%) |
May 19, 2014 | 58.12 | 58.64 | 57.71 | 58.54 | 419,603 | +0.32(+0.54%) |
May 16, 2014 | 58.20 | 58.31 | 57.42 | 58.22 | 468,552 | -0.24(-0.41%) |
May 15, 2014 | 58.90 | 59.01 | 57.63 | 58.46 | 512,768 | -0.64(-1.08%) |
May 14, 2014 | 59.11 | 59.34 | 58.94 | 59.10 | 526,427 | -0.01(-0.01%) |
May 13, 2014 | 59.44 | 59.88 | 58.90 | 59.11 | 627,557 | -0.27(-0.46%) |
May 12, 2014 | 58.20 | 59.41 | 57.97 | 59.38 | 612,250 | +1.59(+2.74%) |
May 09, 2014 | 57.39 | 57.82 | 57.13 | 57.80 | 720,322 | +0.28(+0.49%) |
May 08, 2014 | 58.09 | 58.68 | 57.35 | 57.52 | 755,674 | -0.55(-0.95%) |
May 07, 2014 | 57.62 | 58.09 | 57.51 | 58.07 | 328,370 | +0.48(+0.83%) |
May 06, 2014 | 57.41 | 57.81 | 57.23 | 57.59 | 519,865 | +0.09(+0.15%) |
May 05, 2014 | 57.97 | 58.06 | 57.30 | 57.50 | 1,005,594 | -0.85(-1.46%) |
May 02, 2014 | 57.64 | 58.62 | 57.62 | 58.35 | 777,980 | +0.77(+1.33%) |