Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.57 | 57.57 | 56.63 | 56.78 | 426,535 | -1.00(-1.74%) |
Jul 30, 2014 | 57.73 | 58.34 | 57.64 | 57.79 | 309,805 | +0.21(+0.37%) |
Jul 29, 2014 | 58.40 | 58.83 | 57.54 | 57.57 | 603,866 | +0.32(+0.55%) |
Jul 28, 2014 | 57.78 | 57.78 | 57.09 | 57.25 | 349,720 | -0.47(-0.82%) |
Jul 25, 2014 | 58.75 | 58.88 | 57.68 | 57.73 | 394,934 | -1.02(-1.74%) |
Jul 24, 2014 | 58.63 | 58.82 | 57.86 | 58.75 | 620,180 | +0.88(+1.53%) |
Jul 23, 2014 | 63.50 | 63.50 | 56.92 | 57.86 | 640,603 | +2.03(+3.63%) |
Jul 22, 2014 | 55.46 | 56.36 | 55.46 | 55.84 | 409,552 | +0.52(+0.95%) |
Jul 21, 2014 | 55.45 | 55.79 | 55.10 | 55.31 | 272,250 | -0.27(-0.49%) |
Jul 18, 2014 | 55.10 | 55.67 | 54.72 | 55.59 | 165,096 | +0.52(+0.95%) |
Jul 17, 2014 | 55.79 | 55.90 | 54.99 | 55.06 | 265,456 | -0.75(-1.34%) |
Jul 16, 2014 | 55.66 | 56.10 | 55.28 | 55.81 | 304,152 | +0.24(+0.43%) |
Jul 15, 2014 | 55.23 | 55.76 | 55.23 | 55.57 | 293,464 | +0.38(+0.68%) |
Jul 14, 2014 | 54.76 | 55.39 | 54.63 | 55.19 | 193,928 | +0.64(+1.18%) |
Jul 11, 2014 | 54.75 | 54.95 | 54.37 | 54.55 | 208,439 | -0.14(-0.25%) |
Jul 10, 2014 | 54.83 | 55.08 | 54.47 | 54.69 | 183,598 | -0.66(-1.19%) |
Jul 09, 2014 | 55.65 | 55.65 | 54.90 | 55.35 | 340,128 | -0.08(-0.14%) |
Jul 08, 2014 | 55.49 | 55.55 | 54.88 | 55.43 | 363,173 | +0.06(+0.11%) |
Jul 07, 2014 | 55.42 | 55.55 | 54.78 | 55.37 | 323,067 | -0.27(-0.48%) |
Jul 03, 2014 | 55.29 | 55.63 | 55.63 | 55.63 | 308,044 | +0.36(+0.65%) |
Jul 02, 2014 | 55.57 | 56.10 | 55.18 | 55.27 | 202,582 | -0.30(-0.54%) |
Jul 01, 2014 | 55.12 | 55.89 | 55.12 | 55.57 | 407,829 | +0.62(+1.12%) |
Jun 30, 2014 | 54.58 | 55.06 | 54.42 | 54.95 | 464,509 | +0.41(+0.76%) |
Jun 27, 2014 | 53.95 | 54.63 | 53.95 | 54.54 | 377,944 | +0.46(+0.84%) |
Jun 26, 2014 | 54.11 | 54.22 | 53.50 | 54.09 | 221,308 | -0.01(-0.02%) |
Jun 25, 2014 | 53.91 | 54.20 | 53.74 | 54.09 | 339,707 | +0.10(+0.19%) |
Jun 24, 2014 | 54.42 | 54.69 | 53.94 | 53.99 | 259,854 | -0.58(-1.07%) |
Jun 23, 2014 | 55.45 | 55.45 | 54.49 | 54.58 | 317,203 | -0.88(-1.59%) |
Jun 20, 2014 | 55.37 | 55.57 | 55.02 | 55.46 | 365,395 | +0.19(+0.34%) |
Jun 19, 2014 | 54.82 | 55.49 | 54.48 | 55.27 | 364,427 | +0.55(+1.00%) |
Jun 18, 2014 | 54.74 | 55.17 | 54.24 | 54.72 | 297,473 | +0.23(+0.43%) |
Jun 17, 2014 | 54.42 | 55.09 | 54.38 | 54.49 | 350,438 | -0.01(-0.02%) |
Jun 16, 2014 | 54.74 | 54.91 | 54.26 | 54.50 | 336,934 | -0.34(-0.63%) |
Jun 13, 2014 | 54.94 | 55.09 | 54.51 | 54.84 | 275,851 | -0.01(-0.02%) |
Jun 12, 2014 | 55.47 | 55.47 | 54.00 | 54.85 | 334,147 | -0.72(-1.30%) |
Jun 11, 2014 | 55.48 | 55.89 | 55.05 | 55.57 | 261,338 | -0.07(-0.12%) |
Jun 10, 2014 | 55.51 | 55.78 | 55.17 | 55.64 | 586,524 | -0.12(-0.22%) |
Jun 06, 2014 | 55.41 | 55.81 | 55.17 | 55.76 | 290,493 | +0.39(+0.70%) |
Jun 05, 2014 | 55.31 | 55.76 | 54.80 | 55.37 | 481,541 | +0.28(+0.51%) |
Jun 04, 2014 | 55.26 | 55.51 | 54.89 | 55.09 | 492,481 | -0.17(-0.31%) |
Jun 03, 2014 | 55.82 | 56.40 | 55.20 | 55.26 | 591,740 | -0.84(-1.50%) |
Jun 02, 2014 | 55.74 | 56.10 | 55.24 | 56.10 | 237,568 | +0.35(+0.63%) |
May 30, 2014 | 56.37 | 56.49 | 55.73 | 55.75 | 298,123 | -0.54(-0.96%) |
May 29, 2014 | 55.96 | 56.33 | 55.83 | 56.29 | 291,142 | +0.37(+0.66%) |
May 28, 2014 | 55.00 | 56.32 | 54.82 | 55.92 | 532,906 | +0.75(+1.35%) |
May 27, 2014 | 54.90 | 55.27 | 54.46 | 55.18 | 299,985 | +0.47(+0.86%) |
May 23, 2014 | 54.56 | 54.70 | 54.70 | 54.70 | 181,798 | -0.16(-0.30%) |
May 22, 2014 | 54.32 | 54.88 | 53.91 | 54.87 | 174,519 | +0.82(+1.53%) |
May 21, 2014 | 54.05 | 54.33 | 53.82 | 54.04 | 183,131 | +0.09(+0.17%) |
May 20, 2014 | 54.31 | 54.32 | 53.31 | 53.95 | 398,636 | -0.47(-0.87%) |
May 19, 2014 | 54.26 | 54.94 | 53.79 | 54.42 | 310,899 | +0.25(+0.46%) |
May 16, 2014 | 53.88 | 54.19 | 53.59 | 54.17 | 198,256 | +0.21(+0.40%) |
May 15, 2014 | 53.67 | 54.14 | 53.10 | 53.96 | 391,915 | +0.20(+0.37%) |
May 14, 2014 | 54.15 | 54.40 | 53.73 | 53.76 | 337,262 | -0.64(-1.17%) |
May 13, 2014 | 54.08 | 54.46 | 53.52 | 54.40 | 476,338 | +0.45(+0.83%) |
May 12, 2014 | 52.61 | 54.03 | 52.61 | 53.95 | 299,123 | +1.46(+2.78%) |
May 09, 2014 | 52.76 | 52.94 | 52.23 | 52.49 | 398,763 | -0.41(-0.78%) |
May 08, 2014 | 52.68 | 53.71 | 52.51 | 52.90 | 368,118 | +0.08(+0.15%) |
May 07, 2014 | 52.95 | 53.17 | 52.31 | 52.82 | 426,659 | -0.14(-0.26%) |
May 06, 2014 | 52.71 | 52.97 | 52.49 | 52.96 | 654,319 | +0.09(+0.16%) |
May 05, 2014 | 53.45 | 53.72 | 52.51 | 52.88 | 689,428 | -0.92(-1.71%) |
May 02, 2014 | 53.96 | 54.63 | 53.63 | 53.79 | 427,951 | -0.15(-0.27%) |