Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.20 | 55.90 | 55.03 | 55.08 | 1,783,659 | -0.70(-1.26%) |
Jul 30, 2014 | 54.84 | 56.01 | 54.75 | 55.78 | 1,829,616 | +1.37(+2.52%) |
Jul 29, 2014 | 53.76 | 54.62 | 53.56 | 54.41 | 1,845,434 | +0.70(+1.30%) |
Jul 28, 2014 | 53.16 | 54.03 | 53.01 | 53.71 | 1,329,926 | +0.53(+1.00%) |
Jul 25, 2014 | 53.20 | 53.52 | 52.99 | 53.18 | 794,303 | -0.31(-0.57%) |
Jul 24, 2014 | 53.18 | 53.57 | 52.99 | 53.49 | 1,021,450 | +0.41(+0.77%) |
Jul 23, 2014 | 52.43 | 53.11 | 52.31 | 53.08 | 1,148,753 | +0.63(+1.21%) |
Jul 22, 2014 | 52.31 | 53.44 | 52.31 | 52.45 | 2,128,045 | -0.77(-1.44%) |
Jul 21, 2014 | 52.91 | 53.33 | 52.50 | 53.21 | 1,458,949 | -0.05(-0.10%) |
Jul 18, 2014 | 52.57 | 53.35 | 52.29 | 53.27 | 1,271,820 | +1.13(+2.16%) |
Jul 17, 2014 | 52.74 | 52.74 | 52.12 | 52.14 | 1,745,057 | -0.65(-1.23%) |
Jul 16, 2014 | 52.96 | 53.28 | 52.36 | 52.79 | 1,413,404 | -0.09(-0.16%) |
Jul 15, 2014 | 53.69 | 54.10 | 52.80 | 52.87 | 1,960,836 | -0.62(-1.15%) |
Jul 14, 2014 | 53.52 | 54.03 | 53.39 | 53.49 | 838,574 | +0.36(+0.68%) |
Jul 11, 2014 | 52.62 | 53.30 | 52.39 | 53.13 | 648,162 | +0.19(+0.36%) |
Jul 10, 2014 | 52.16 | 53.20 | 51.98 | 52.94 | 979,052 | -0.24(-0.45%) |
Jul 09, 2014 | 53.76 | 53.81 | 52.75 | 53.18 | 1,515,446 | -0.55(-1.02%) |
Jul 08, 2014 | 54.53 | 54.62 | 53.30 | 53.73 | 1,185,631 | -1.18(-2.15%) |
Jul 07, 2014 | 55.03 | 55.11 | 54.36 | 54.91 | 1,053,077 | -0.50(-0.89%) |
Jul 03, 2014 | 55.40 | 55.40 | 55.40 | 0 | +1.73(+3.21%) | |
Jul 02, 2014 | 53.92 | 54.65 | 53.61 | 53.68 | 1,366,070 | -0.46(-0.85%) |
Jul 01, 2014 | 53.64 | 54.53 | 53.56 | 54.14 | 1,223,525 | +0.58(+1.08%) |
Jun 30, 2014 | 53.45 | 54.06 | 53.42 | 53.56 | 1,167,170 | +0.07(+0.13%) |
Jun 27, 2014 | 53.18 | 53.86 | 53.18 | 53.49 | 2,452,671 | +0.15(+0.29%) |
Jun 26, 2014 | 53.18 | 53.39 | 52.36 | 53.33 | 976,941 | +0.03(+0.06%) |
Jun 25, 2014 | 52.51 | 53.40 | 52.34 | 53.30 | 1,132,977 | +0.53(+1.00%) |
Jun 24, 2014 | 53.16 | 53.51 | 52.68 | 52.77 | 1,350,523 | -0.65(-1.22%) |
Jun 23, 2014 | 53.64 | 53.64 | 53.06 | 53.42 | 1,092,387 | -0.20(-0.38%) |
Jun 20, 2014 | 52.92 | 53.64 | 52.92 | 53.62 | 1,264,163 | +0.63(+1.19%) |
Jun 19, 2014 | 53.35 | 53.59 | 52.34 | 52.99 | 1,446,175 | -0.41(-0.77%) |
Jun 18, 2014 | 53.81 | 54.09 | 52.87 | 53.40 | 2,083,963 | -0.55(-1.01%) |
Jun 17, 2014 | 51.47 | 54.53 | 51.42 | 53.95 | 2,663,616 | +2.44(+4.74%) |
Jun 16, 2014 | 51.39 | 51.81 | 51.05 | 51.51 | 1,037,803 | -0.03(-0.07%) |
Jun 13, 2014 | 51.46 | 51.80 | 51.16 | 51.54 | 1,621,654 | +0.19(+0.37%) |
Jun 12, 2014 | 51.40 | 51.78 | 51.08 | 51.35 | 2,183,020 | -0.07(-0.13%) |
Jun 11, 2014 | 51.87 | 51.92 | 51.10 | 51.42 | 2,215,585 | -1.06(-2.02%) |
Jun 10, 2014 | 53.04 | 53.06 | 52.36 | 52.48 | 1,689,266 | -0.02(-0.03%) |
Jun 06, 2014 | 52.22 | 52.65 | 51.97 | 52.50 | 1,612,712 | +0.39(+0.75%) |
Jun 05, 2014 | 52.26 | 52.41 | 51.52 | 52.10 | 1,895,929 | +0.17(+0.33%) |
Jun 04, 2014 | 51.40 | 51.97 | 50.82 | 51.93 | 1,389,413 | +0.53(+1.03%) |
Jun 03, 2014 | 51.61 | 52.02 | 51.32 | 51.40 | 2,194,164 | -0.60(-1.15%) |
Jun 02, 2014 | 52.05 | 52.15 | 51.44 | 52.00 | 1,259,687 | +0.17(+0.33%) |
May 30, 2014 | 51.76 | 52.00 | 51.57 | 51.83 | 2,473,954 | +0.09(+0.17%) |
May 29, 2014 | 51.11 | 51.76 | 51.11 | 51.75 | 1,280,579 | +0.70(+1.37%) |
May 28, 2014 | 51.57 | 51.57 | 50.94 | 51.05 | 1,329,909 | -0.65(-1.26%) |
May 27, 2014 | 51.76 | 52.07 | 51.51 | 51.69 | 1,434,856 | +0.22(+0.43%) |
May 23, 2014 | 51.47 | 51.47 | 51.47 | 0 | -0.32(-0.63%) | |
May 22, 2014 | 51.28 | 51.83 | 51.06 | 51.80 | 772,332 | +0.51(+1.00%) |
May 21, 2014 | 51.11 | 51.40 | 50.75 | 51.28 | 1,229,387 | +0.48(+0.94%) |
May 20, 2014 | 51.64 | 51.64 | 50.57 | 50.81 | 1,358,028 | -0.46(-0.90%) |
May 19, 2014 | 50.34 | 51.42 | 50.09 | 51.27 | 1,608,418 | +0.55(+1.08%) |
May 16, 2014 | 50.69 | 51.01 | 50.32 | 50.72 | 1,883,447 | +0.02(+0.03%) |
May 15, 2014 | 52.04 | 52.04 | 49.85 | 50.70 | 3,134,766 | -1.57(-3.01%) |
May 14, 2014 | 52.79 | 53.01 | 52.14 | 52.28 | 1,409,537 | -0.73(-1.39%) |
May 13, 2014 | 54.02 | 54.15 | 52.98 | 53.01 | 1,376,669 | -1.09(-2.02%) |
May 12, 2014 | 53.39 | 54.38 | 52.87 | 54.10 | 1,394,178 | +1.14(+2.16%) |
May 09, 2014 | 52.41 | 53.06 | 51.98 | 52.96 | 1,556,783 | +0.60(+1.14%) |
May 08, 2014 | 52.92 | 53.73 | 52.36 | 52.36 | 1,624,828 | -0.77(-1.45%) |
May 07, 2014 | 52.77 | 53.25 | 51.97 | 53.13 | 2,599,194 | +0.26(+0.48%) |
May 06, 2014 | 54.21 | 54.22 | 52.84 | 52.87 | 1,933,098 | -1.42(-2.61%) |
May 05, 2014 | 53.92 | 54.46 | 53.33 | 54.29 | 1,249,660 | -0.14(-0.25%) |
May 02, 2014 | 54.56 | 55.30 | 54.34 | 54.43 | 1,321,949 | -0.09(-0.16%) |