Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.38 | 54.58 | 52.03 | 53.39 | 2,506,963 | -1.61(-2.92%) |
Jul 30, 2014 | 55.07 | 55.11 | 54.37 | 54.99 | 731,945 | +0.39(+0.71%) |
Jul 29, 2014 | 55.38 | 56.03 | 54.56 | 54.60 | 731,999 | -0.48(-0.86%) |
Jul 28, 2014 | 56.41 | 56.44 | 55.01 | 55.08 | 723,788 | -1.11(-1.98%) |
Jul 25, 2014 | 56.74 | 57.00 | 56.02 | 56.19 | 570,598 | -0.82(-1.43%) |
Jul 24, 2014 | 57.60 | 57.73 | 56.87 | 57.01 | 569,235 | -0.18(-0.32%) |
Jul 23, 2014 | 57.27 | 57.30 | 56.87 | 57.19 | 547,927 | +0.19(+0.33%) |
Jul 22, 2014 | 56.77 | 57.55 | 56.53 | 57.00 | 784,937 | +0.53(+0.94%) |
Jul 21, 2014 | 56.32 | 56.72 | 56.11 | 56.46 | 792,918 | -0.06(-0.10%) |
Jul 18, 2014 | 55.88 | 56.73 | 55.74 | 56.52 | 771,202 | +1.09(+1.97%) |
Jul 17, 2014 | 56.98 | 57.26 | 55.25 | 55.43 | 991,153 | -1.69(-2.96%) |
Jul 16, 2014 | 57.40 | 57.48 | 56.84 | 57.12 | 3,585,542 | +0.16(+0.28%) |
Jul 15, 2014 | 57.05 | 57.68 | 56.78 | 56.96 | 536,909 | -0.23(-0.40%) |
Jul 14, 2014 | 57.71 | 57.90 | 57.16 | 57.19 | 603,962 | -0.07(-0.12%) |
Jul 11, 2014 | 56.79 | 57.58 | 56.56 | 57.25 | 582,726 | +0.41(+0.72%) |
Jul 10, 2014 | 56.35 | 57.26 | 55.41 | 56.84 | 866,648 | +0.09(+0.15%) |
Jul 09, 2014 | 56.40 | 56.94 | 55.88 | 56.76 | 1,227,128 | +0.61(+1.08%) |
Jul 08, 2014 | 57.42 | 57.48 | 56.10 | 56.15 | 1,292,349 | -1.33(-2.31%) |
Jul 07, 2014 | 58.05 | 58.42 | 57.20 | 57.48 | 725,607 | -1.17(-1.99%) |
Jul 03, 2014 | 58.14 | 58.65 | 58.65 | 58.65 | 673,187 | +0.74(+1.28%) |
Jul 02, 2014 | 57.52 | 58.40 | 57.52 | 57.91 | 957,565 | +0.42(+0.73%) |
Jul 01, 2014 | 56.73 | 58.23 | 56.72 | 57.49 | 1,626,337 | +0.78(+1.37%) |
Jun 30, 2014 | 56.22 | 56.84 | 56.03 | 56.71 | 1,586,007 | +0.62(+1.10%) |
Jun 27, 2014 | 55.38 | 56.36 | 55.36 | 56.09 | 1,383,004 | +0.34(+0.61%) |
Jun 26, 2014 | 54.94 | 55.88 | 54.77 | 55.75 | 1,074,899 | +0.68(+1.24%) |
Jun 25, 2014 | 53.80 | 55.11 | 53.69 | 55.07 | 1,146,748 | +1.15(+2.13%) |
Jun 24, 2014 | 54.83 | 55.11 | 53.69 | 53.92 | 1,061,223 | -0.91(-1.66%) |
Jun 23, 2014 | 55.59 | 55.76 | 54.30 | 54.83 | 1,141,730 | -0.66(-1.18%) |
Jun 20, 2014 | 55.84 | 56.08 | 55.37 | 55.49 | 1,172,907 | -0.39(-0.70%) |
Jun 19, 2014 | 55.66 | 56.56 | 55.33 | 55.88 | 1,224,154 | +0.26(+0.46%) |
Jun 18, 2014 | 54.53 | 55.88 | 54.39 | 55.62 | 1,841,334 | +1.08(+1.99%) |
Jun 17, 2014 | 54.48 | 54.84 | 54.06 | 54.54 | 772,523 | +0.21(+0.38%) |
Jun 16, 2014 | 53.97 | 54.43 | 53.61 | 54.33 | 1,706,978 | +0.37(+0.69%) |
Jun 13, 2014 | 53.54 | 54.54 | 53.53 | 53.96 | 2,499,222 | +0.00(+0.00%) |
Jun 12, 2014 | 55.35 | 55.44 | 53.50 | 53.96 | 1,706,944 | -1.48(-2.67%) |
Jun 11, 2014 | 56.51 | 56.72 | 55.41 | 55.44 | 1,224,073 | -1.49(-2.62%) |
Jun 10, 2014 | 56.52 | 56.93 | 55.64 | 56.93 | 978,286 | -0.12(-0.22%) |
Jun 06, 2014 | 55.38 | 57.41 | 55.23 | 57.05 | 2,448,806 | +1.27(+2.28%) |
Jun 05, 2014 | 55.12 | 56.72 | 54.63 | 55.78 | 1,549,598 | +0.86(+1.57%) |
Jun 04, 2014 | 54.35 | 55.12 | 54.31 | 54.92 | 932,951 | +0.49(+0.91%) |
Jun 03, 2014 | 55.11 | 55.39 | 54.12 | 54.42 | 1,036,804 | -0.65(-1.17%) |
Jun 02, 2014 | 54.21 | 55.11 | 53.41 | 55.07 | 1,500,161 | +0.69(+1.28%) |
May 30, 2014 | 54.14 | 54.42 | 53.61 | 54.37 | 1,188,367 | +0.23(+0.42%) |
May 29, 2014 | 54.37 | 54.58 | 53.59 | 54.15 | 1,659,328 | +0.03(+0.05%) |
May 28, 2014 | 54.30 | 54.42 | 53.18 | 54.12 | 1,342,100 | -0.22(-0.40%) |
May 27, 2014 | 53.87 | 54.71 | 53.50 | 54.34 | 2,326,234 | +1.04(+1.94%) |
May 23, 2014 | 53.10 | 53.30 | 53.30 | 53.30 | 1,394,579 | +0.33(+0.63%) |
May 22, 2014 | 52.15 | 53.27 | 52.08 | 52.97 | 1,187,776 | +0.54(+1.03%) |
May 21, 2014 | 52.71 | 52.91 | 51.95 | 52.43 | 1,511,981 | -0.37(-0.70%) |
May 20, 2014 | 52.52 | 53.20 | 52.09 | 52.80 | 1,595,209 | -0.50(-0.94%) |
May 19, 2014 | 52.66 | 53.56 | 52.28 | 53.30 | 1,618,739 | +0.89(+1.70%) |
May 16, 2014 | 52.17 | 52.60 | 51.42 | 52.41 | 1,167,157 | +0.09(+0.16%) |
May 15, 2014 | 52.64 | 52.87 | 51.35 | 52.32 | 2,080,942 | -0.34(-0.65%) |
May 14, 2014 | 52.07 | 52.79 | 51.53 | 52.66 | 1,916,002 | +0.36(+0.69%) |
May 13, 2014 | 51.00 | 52.37 | 50.84 | 52.30 | 2,133,124 | +1.51(+2.97%) |
May 12, 2014 | 49.64 | 51.03 | 49.28 | 50.79 | 1,856,247 | +1.51(+3.07%) |
May 09, 2014 | 49.47 | 50.13 | 48.78 | 49.28 | 2,208,758 | +0.08(+0.15%) |
May 08, 2014 | 52.35 | 53.44 | 48.90 | 49.21 | 2,933,727 | -2.13(-4.15%) |
May 07, 2014 | 51.59 | 51.97 | 50.14 | 51.33 | 1,977,643 | +0.14(+0.28%) |
May 06, 2014 | 51.14 | 52.29 | 50.82 | 51.19 | 1,919,429 | -0.33(-0.65%) |
May 05, 2014 | 50.66 | 52.27 | 49.84 | 51.52 | 1,873,769 | +0.51(+1.01%) |
May 02, 2014 | 51.41 | 52.05 | 50.67 | 51.01 | 3,025,656 | +0.31(+0.62%) |