Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.91 | 55.05 | 54.71 | 54.91 | 19,671 | -0.07(-0.13%) |
Jul 30, 2014 | 55.04 | 55.22 | 54.85 | 54.98 | 9,631 | +0.00(+0.00%) |
Jul 29, 2014 | 55.11 | 55.38 | 54.80 | 54.98 | 19,237 | +0.37(+0.67%) |
Jul 28, 2014 | 54.90 | 54.92 | 54.48 | 54.62 | 25,979 | -0.53(-0.97%) |
Jul 25, 2014 | 55.65 | 55.80 | 54.90 | 55.15 | 30,880 | -0.48(-0.87%) |
Jul 24, 2014 | 55.23 | 55.80 | 55.06 | 55.63 | 25,597 | +0.34(+0.62%) |
Jul 23, 2014 | 55.32 | 55.56 | 54.95 | 55.29 | 17,001 | -0.42(-0.75%) |
Jul 22, 2014 | 55.79 | 55.81 | 55.34 | 55.71 | 30,259 | -0.66(-1.16%) |
Jul 21, 2014 | 55.58 | 56.59 | 55.42 | 56.37 | 55,151 | +1.01(+1.82%) |
Jul 18, 2014 | 55.92 | 55.92 | 54.70 | 55.36 | 31,498 | +0.74(+1.36%) |
Jul 17, 2014 | 54.83 | 55.15 | 54.62 | 54.62 | 24,112 | +0.05(+0.10%) |
Jul 16, 2014 | 54.82 | 54.95 | 54.48 | 54.56 | 10,721 | +0.60(+1.10%) |
Jul 15, 2014 | 54.24 | 54.48 | 53.80 | 53.97 | 13,386 | -0.26(-0.48%) |
Jul 14, 2014 | 54.21 | 54.34 | 54.09 | 54.23 | 13,139 | +1.02(+1.91%) |
Jul 11, 2014 | 53.41 | 53.41 | 53.13 | 53.22 | 23,948 | -0.19(-0.36%) |
Jul 10, 2014 | 52.34 | 53.41 | 52.34 | 53.41 | 61,572 | +0.88(+1.68%) |
Jul 09, 2014 | 52.44 | 52.73 | 52.34 | 52.52 | 14,530 | +0.74(+1.44%) |
Jul 08, 2014 | 52.24 | 52.33 | 51.65 | 51.78 | 19,997 | -0.21(-0.40%) |
Jul 07, 2014 | 52.73 | 52.73 | 51.82 | 51.99 | 14,815 | -1.20(-2.25%) |
Jul 03, 2014 | 52.74 | 53.19 | 53.19 | 53.19 | 7,426 | +0.37(+0.70%) |
Jul 02, 2014 | 53.18 | 53.18 | 52.63 | 52.82 | 20,138 | -0.96(-1.79%) |
Jul 01, 2014 | 53.83 | 53.86 | 53.26 | 53.78 | 14,651 | -0.04(-0.08%) |
Jun 30, 2014 | 53.39 | 53.92 | 53.30 | 53.83 | 10,433 | -0.03(-0.05%) |
Jun 27, 2014 | 53.97 | 53.99 | 53.74 | 53.85 | 8,018 | +0.32(+0.61%) |
Jun 26, 2014 | 54.02 | 54.14 | 53.53 | 53.53 | 8,637 | -1.07(-1.96%) |
Jun 25, 2014 | 54.11 | 54.69 | 54.11 | 54.60 | 14,120 | -0.01(-0.02%) |
Jun 24, 2014 | 54.22 | 54.83 | 54.22 | 54.61 | 26,186 | +0.42(+0.78%) |
Jun 23, 2014 | 54.42 | 54.51 | 53.97 | 54.19 | 24,551 | -0.39(-0.71%) |
Jun 20, 2014 | 54.45 | 54.57 | 54.27 | 54.57 | 12,460 | +0.26(+0.48%) |
Jun 19, 2014 | 54.18 | 54.34 | 54.04 | 54.31 | 16,788 | +0.00(+0.00%) |
Jun 18, 2014 | 54.47 | 54.47 | 54.27 | 54.31 | 11,778 | -0.74(-1.35%) |
Jun 17, 2014 | 54.89 | 55.13 | 54.64 | 55.05 | 9,701 | +0.33(+0.61%) |
Jun 16, 2014 | 54.97 | 55.11 | 54.70 | 54.72 | 11,538 | -0.11(-0.19%) |
Jun 13, 2014 | 55.13 | 55.13 | 54.82 | 54.83 | 16,944 | -0.12(-0.22%) |
Jun 12, 2014 | 55.56 | 55.61 | 54.83 | 54.95 | 23,388 | -0.78(-1.40%) |
Jun 11, 2014 | 55.77 | 56.27 | 55.55 | 55.73 | 6,114 | -0.53(-0.95%) |
Jun 10, 2014 | 56.30 | 56.31 | 55.77 | 56.26 | 13,213 | +0.67(+1.21%) |
Jun 06, 2014 | 55.89 | 55.89 | 55.58 | 55.59 | 4,880 | -0.01(-0.02%) |
Jun 05, 2014 | 54.83 | 55.75 | 54.66 | 55.60 | 23,612 | +1.26(+2.32%) |
Jun 04, 2014 | 54.20 | 54.34 | 54.13 | 54.34 | 9,245 | +0.24(+0.44%) |
Jun 03, 2014 | 54.37 | 54.62 | 54.10 | 54.10 | 9,071 | -0.39(-0.71%) |
Jun 02, 2014 | 54.49 | 54.64 | 54.12 | 54.48 | 28,481 | -0.13(-0.24%) |
May 30, 2014 | 54.23 | 54.64 | 54.23 | 54.62 | 10,612 | -0.07(-0.13%) |
May 29, 2014 | 54.26 | 54.77 | 54.26 | 54.69 | 8,227 | +0.49(+0.90%) |
May 28, 2014 | 54.35 | 54.35 | 54.13 | 54.20 | 10,163 | -0.80(-1.46%) |
May 27, 2014 | 54.75 | 55.11 | 54.67 | 55.00 | 14,027 | +1.50(+2.81%) |
May 23, 2014 | 53.12 | 53.50 | 53.50 | 53.50 | 21,936 | +0.16(+0.29%) |
May 22, 2014 | 53.20 | 53.39 | 53.06 | 53.34 | 3,658 | +0.52(+0.98%) |
May 21, 2014 | 53.06 | 53.11 | 52.64 | 52.82 | 11,205 | -0.38(-0.72%) |
May 20, 2014 | 53.45 | 53.53 | 53.11 | 53.20 | 22,607 | +0.01(+0.02%) |
May 19, 2014 | 53.36 | 53.46 | 53.09 | 53.20 | 43,538 | +0.84(+1.60%) |
May 16, 2014 | 52.67 | 52.67 | 52.19 | 52.36 | 14,081 | -0.01(-0.02%) |
May 15, 2014 | 53.01 | 53.08 | 52.27 | 52.37 | 8,461 | -0.03(-0.05%) |
May 14, 2014 | 52.59 | 52.98 | 52.33 | 52.40 | 51,877 | -0.90(-1.68%) |
May 13, 2014 | 54.01 | 54.15 | 52.89 | 53.29 | 61,198 | -0.84(-1.54%) |
May 12, 2014 | 53.29 | 54.19 | 53.19 | 54.13 | 20,347 | +1.43(+2.71%) |
May 09, 2014 | 52.67 | 52.88 | 52.25 | 52.70 | 22,736 | +0.05(+0.10%) |
May 08, 2014 | 52.78 | 52.99 | 52.65 | 52.65 | 4,672 | -0.10(-0.20%) |
May 07, 2014 | 52.24 | 53.20 | 52.24 | 52.75 | 9,958 | +0.55(+1.05%) |
May 06, 2014 | 52.60 | 52.60 | 51.68 | 52.20 | 44,133 | -0.03(-0.07%) |
May 05, 2014 | 51.37 | 52.29 | 51.37 | 52.24 | 18,736 | +1.11(+2.18%) |
May 02, 2014 | 51.57 | 51.70 | 51.12 | 51.12 | 18,665 | -0.30(-0.59%) |