Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.31 | 55.82 | 54.39 | 54.47 | 5,106,768 | -1.00(-1.80%) |
Jul 30, 2014 | 54.70 | 55.85 | 54.50 | 55.47 | 7,141,484 | +1.03(+1.89%) |
Jul 29, 2014 | 54.57 | 55.21 | 53.76 | 54.44 | 13,010,995 | -0.43(-0.78%) |
Jul 28, 2014 | 59.70 | 59.84 | 54.65 | 54.87 | 36,322,352 | +0.65(+1.20%) |
Jul 25, 2014 | 54.84 | 54.94 | 54.13 | 54.22 | 793,214 | -0.73(-1.33%) |
Jul 24, 2014 | 54.48 | 55.18 | 54.48 | 54.95 | 1,522,071 | +0.49(+0.90%) |
Jul 23, 2014 | 54.44 | 54.58 | 54.12 | 54.46 | 553,050 | +0.17(+0.31%) |
Jul 22, 2014 | 54.63 | 54.68 | 54.16 | 54.29 | 819,508 | -0.12(-0.22%) |
Jul 21, 2014 | 54.64 | 54.84 | 54.32 | 54.41 | 664,909 | -0.35(-0.64%) |
Jul 18, 2014 | 54.48 | 54.89 | 54.01 | 54.76 | 1,232,091 | +0.56(+1.03%) |
Jul 17, 2014 | 54.25 | 54.80 | 54.06 | 54.20 | 1,156,281 | -0.37(-0.68%) |
Jul 16, 2014 | 55.17 | 55.20 | 54.29 | 54.57 | 1,445,706 | -0.60(-1.09%) |
Jul 15, 2014 | 55.37 | 55.70 | 54.98 | 55.17 | 2,159,501 | -0.12(-0.22%) |
Jul 14, 2014 | 55.45 | 55.65 | 55.16 | 55.29 | 1,239,113 | +0.04(+0.07%) |
Jul 11, 2014 | 55.43 | 55.51 | 54.67 | 55.25 | 1,343,666 | -0.23(-0.41%) |
Jul 10, 2014 | 54.51 | 55.80 | 54.12 | 55.48 | 2,097,294 | +0.26(+0.47%) |
Jul 09, 2014 | 56.70 | 56.70 | 55.05 | 55.22 | 1,589,638 | +0.07(+0.13%) |
Jul 08, 2014 | 55.20 | 55.58 | 55.04 | 55.15 | 1,693,154 | -0.20(-0.36%) |
Jul 07, 2014 | 54.95 | 55.36 | 54.79 | 55.35 | 1,953,013 | +0.35(+0.64%) |
Jul 03, 2014 | 54.83 | 55.00 | 55.00 | 55.00 | 1,071,200 | +0.25(+0.46%) |
Jul 02, 2014 | 54.24 | 54.88 | 54.24 | 54.75 | 1,438,579 | +0.33(+0.61%) |
Jul 01, 2014 | 54.41 | 54.79 | 54.17 | 54.42 | 1,588,078 | -0.04(-0.07%) |
Jun 30, 2014 | 53.47 | 54.56 | 53.16 | 54.46 | 2,963,129 | +1.11(+2.08%) |
Jun 27, 2014 | 53.63 | 53.63 | 52.92 | 53.35 | 1,320,464 | -0.31(-0.58%) |
Jun 26, 2014 | 53.81 | 53.81 | 53.11 | 53.66 | 1,452,302 | -0.26(-0.48%) |
Jun 25, 2014 | 54.63 | 54.63 | 53.67 | 53.92 | 2,067,927 | +0.15(+0.28%) |
Jun 24, 2014 | 53.67 | 53.97 | 53.43 | 53.77 | 2,263,771 | +0.27(+0.50%) |
Jun 23, 2014 | 53.78 | 53.87 | 53.39 | 53.50 | 1,255,485 | -0.18(-0.34%) |
Jun 20, 2014 | 53.99 | 54.03 | 53.40 | 53.68 | 2,375,521 | -0.04(-0.07%) |
Jun 19, 2014 | 53.80 | 54.06 | 53.41 | 53.72 | 1,163,325 | -0.03(-0.06%) |
Jun 18, 2014 | 53.71 | 53.95 | 53.36 | 53.75 | 1,117,055 | -0.15(-0.28%) |
Jun 17, 2014 | 53.89 | 54.18 | 53.70 | 53.90 | 784,588 | -0.10(-0.19%) |
Jun 16, 2014 | 53.84 | 54.31 | 53.84 | 54.00 | 964,283 | +0.08(+0.15%) |
Jun 13, 2014 | 54.04 | 54.12 | 53.57 | 53.92 | 1,196,200 | -0.01(-0.02%) |
Jun 12, 2014 | 54.08 | 54.29 | 53.55 | 53.93 | 1,183,514 | -0.34(-0.63%) |
Jun 11, 2014 | 54.64 | 54.68 | 54.02 | 54.27 | 1,109,918 | -0.34(-0.62%) |
Jun 10, 2014 | 55.62 | 55.62 | 54.54 | 54.61 | 1,620,647 | -0.53(-0.96%) |
Jun 06, 2014 | 54.93 | 55.35 | 54.67 | 55.14 | 1,350,840 | +0.48(+0.88%) |
Jun 05, 2014 | 54.32 | 54.73 | 53.86 | 54.66 | 1,777,470 | +0.34(+0.63%) |
Jun 04, 2014 | 53.77 | 54.34 | 53.62 | 54.32 | 1,209,002 | +0.35(+0.65%) |
Jun 03, 2014 | 52.67 | 54.27 | 52.67 | 53.97 | 2,993,119 | +0.65(+1.22%) |
Jun 02, 2014 | 52.99 | 53.41 | 52.87 | 53.32 | 1,044,197 | +0.29(+0.55%) |
May 30, 2014 | 53.52 | 53.69 | 52.63 | 53.03 | 1,402,081 | -0.23(-0.43%) |
May 29, 2014 | 53.59 | 53.68 | 52.86 | 53.26 | 2,003,737 | +0.48(+0.91%) |
May 28, 2014 | 53.05 | 53.14 | 52.26 | 52.78 | 1,680,428 | -0.39(-0.73%) |
May 27, 2014 | 52.77 | 53.35 | 52.75 | 53.17 | 1,696,818 | +0.49(+0.93%) |
May 23, 2014 | 53.39 | 52.68 | 52.68 | 52.68 | 2,441,800 | -0.77(-1.44%) |
May 22, 2014 | 53.92 | 54.50 | 53.01 | 53.45 | 5,178,310 | +3.45(+6.90%) |
May 21, 2014 | 51.04 | 51.39 | 49.69 | 50.00 | 3,511,049 | -1.12(-2.19%) |
May 20, 2014 | 51.89 | 52.08 | 50.92 | 51.12 | 2,292,000 | -0.90(-1.73%) |
May 19, 2014 | 51.63 | 52.13 | 51.29 | 52.02 | 1,711,338 | +0.23(+0.44%) |
May 16, 2014 | 51.07 | 51.91 | 50.78 | 51.79 | 1,405,651 | +0.78(+1.53%) |
May 15, 2014 | 51.57 | 51.59 | 50.52 | 51.01 | 1,782,522 | -0.73(-1.41%) |
May 14, 2014 | 52.03 | 52.30 | 51.60 | 51.74 | 1,178,364 | -0.45(-0.86%) |
May 13, 2014 | 53.14 | 53.14 | 51.97 | 52.19 | 2,609,757 | -1.12(-2.10%) |
May 12, 2014 | 52.78 | 53.35 | 52.73 | 53.31 | 1,515,782 | +0.54(+1.02%) |
May 09, 2014 | 51.97 | 52.80 | 51.56 | 52.77 | 1,360,042 | +0.73(+1.40%) |
May 08, 2014 | 52.02 | 52.80 | 51.79 | 52.04 | 1,752,752 | +0.12(+0.23%) |
May 07, 2014 | 51.58 | 51.97 | 51.38 | 51.92 | 1,636,582 | +0.33(+0.64%) |
May 06, 2014 | 51.95 | 52.51 | 51.48 | 51.59 | 1,231,148 | -0.42(-0.81%) |
May 05, 2014 | 52.20 | 52.38 | 51.61 | 52.01 | 1,011,952 | -0.49(-0.93%) |
May 02, 2014 | 51.85 | 52.72 | 51.63 | 52.50 | 1,434,192 | +0.86(+1.67%) |