Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.42 | 55.66 | 54.20 | 54.21 | 432,974 | -1.70(-3.04%) |
Jul 30, 2014 | 55.65 | 56.33 | 55.47 | 55.91 | 787,493 | +0.69(+1.25%) |
Jul 29, 2014 | 54.19 | 55.66 | 54.19 | 55.22 | 503,005 | +0.99(+1.83%) |
Jul 28, 2014 | 53.90 | 54.39 | 53.55 | 54.23 | 333,077 | +0.38(+0.71%) |
Jul 25, 2014 | 53.72 | 54.00 | 53.34 | 53.85 | 386,674 | +0.11(+0.20%) |
Jul 24, 2014 | 53.69 | 54.07 | 53.15 | 53.74 | 461,284 | +0.07(+0.13%) |
Jul 23, 2014 | 53.54 | 54.04 | 53.10 | 53.67 | 332,828 | +0.26(+0.49%) |
Jul 22, 2014 | 52.74 | 54.50 | 52.72 | 53.41 | 425,942 | +0.81(+1.54%) |
Jul 21, 2014 | 52.65 | 52.93 | 52.33 | 52.60 | 181,178 | -0.21(-0.40%) |
Jul 18, 2014 | 52.33 | 53.04 | 52.29 | 52.81 | 234,885 | +0.57(+1.09%) |
Jul 17, 2014 | 52.52 | 53.31 | 52.14 | 52.24 | 329,600 | -0.54(-1.02%) |
Jul 16, 2014 | 53.27 | 53.27 | 52.50 | 52.78 | 349,169 | -0.31(-0.58%) |
Jul 15, 2014 | 53.41 | 53.96 | 52.50 | 53.09 | 427,725 | -0.29(-0.54%) |
Jul 14, 2014 | 53.12 | 53.65 | 52.64 | 53.38 | 542,180 | +0.77(+1.46%) |
Jul 11, 2014 | 53.38 | 53.55 | 52.02 | 52.61 | 556,927 | -0.91(-1.70%) |
Jul 10, 2014 | 52.61 | 53.70 | 52.51 | 53.52 | 330,944 | +0.21(+0.39%) |
Jul 09, 2014 | 53.00 | 53.57 | 52.56 | 53.31 | 303,929 | +0.13(+0.24%) |
Jul 08, 2014 | 53.98 | 53.98 | 53.05 | 53.18 | 465,871 | -0.97(-1.79%) |
Jul 07, 2014 | 54.36 | 54.76 | 54.02 | 54.15 | 276,082 | -0.18(-0.33%) |
Jul 03, 2014 | 54.26 | 54.33 | 54.33 | 54.33 | 637,500 | +0.18(+0.33%) |
Jul 02, 2014 | 54.19 | 54.72 | 54.08 | 54.15 | 442,248 | +0.09(+0.17%) |
Jul 01, 2014 | 53.69 | 54.58 | 53.62 | 54.06 | 415,168 | +0.54(+1.01%) |
Jun 30, 2014 | 52.62 | 53.57 | 52.36 | 53.52 | 398,820 | +0.80(+1.52%) |
Jun 27, 2014 | 53.04 | 53.41 | 52.62 | 52.72 | 364,779 | -0.52(-0.98%) |
Jun 26, 2014 | 53.92 | 53.92 | 52.78 | 53.24 | 198,473 | -0.52(-0.97%) |
Jun 25, 2014 | 52.95 | 53.87 | 52.94 | 53.76 | 301,607 | +0.64(+1.20%) |
Jun 24, 2014 | 53.57 | 53.97 | 53.00 | 53.12 | 304,732 | -0.71(-1.32%) |
Jun 23, 2014 | 54.37 | 54.78 | 53.33 | 53.83 | 596,471 | -0.51(-0.94%) |
Jun 20, 2014 | 53.83 | 54.87 | 53.71 | 54.34 | 506,295 | +0.47(+0.87%) |
Jun 19, 2014 | 54.16 | 54.32 | 53.44 | 53.87 | 422,220 | -0.16(-0.30%) |
Jun 18, 2014 | 53.98 | 54.26 | 53.65 | 54.03 | 281,840 | +0.03(+0.06%) |
Jun 17, 2014 | 54.00 | 54.47 | 53.70 | 54.00 | 327,069 | -0.12(-0.22%) |
Jun 16, 2014 | 54.36 | 55.18 | 54.06 | 54.12 | 209,837 | -0.33(-0.61%) |
Jun 13, 2014 | 54.57 | 54.57 | 53.94 | 54.45 | 271,538 | +0.04(+0.07%) |
Jun 12, 2014 | 54.33 | 54.80 | 54.08 | 54.41 | 193,415 | -0.05(-0.09%) |
Jun 11, 2014 | 54.42 | 54.50 | 53.98 | 54.46 | 286,641 | -0.25(-0.46%) |
Jun 10, 2014 | 54.85 | 55.05 | 54.26 | 54.71 | 163,666 | -0.10(-0.18%) |
Jun 06, 2014 | 55.09 | 55.13 | 54.37 | 54.81 | 218,318 | -0.20(-0.36%) |
Jun 05, 2014 | 54.56 | 55.69 | 54.47 | 55.01 | 311,795 | +0.51(+0.94%) |
Jun 04, 2014 | 53.97 | 54.74 | 53.77 | 54.50 | 361,336 | +0.36(+0.66%) |
Jun 03, 2014 | 53.16 | 54.43 | 53.03 | 54.14 | 350,387 | +0.66(+1.23%) |
Jun 02, 2014 | 53.59 | 53.66 | 52.76 | 53.48 | 372,107 | -0.10(-0.19%) |
May 30, 2014 | 53.61 | 54.48 | 53.37 | 53.58 | 467,586 | -0.03(-0.06%) |
May 29, 2014 | 53.67 | 53.74 | 53.23 | 53.61 | 328,851 | +0.01(+0.02%) |
May 28, 2014 | 54.08 | 54.20 | 53.50 | 53.60 | 364,193 | -0.43(-0.80%) |
May 27, 2014 | 53.87 | 54.22 | 53.70 | 54.03 | 498,200 | +0.30(+0.56%) |
May 23, 2014 | 53.61 | 53.73 | 53.73 | 53.73 | 323,200 | +0.14(+0.26%) |
May 22, 2014 | 53.33 | 54.04 | 52.82 | 53.59 | 257,235 | +0.20(+0.37%) |
May 21, 2014 | 53.24 | 54.07 | 53.05 | 53.39 | 535,222 | +0.23(+0.43%) |
May 20, 2014 | 54.06 | 54.47 | 52.92 | 53.16 | 904,972 | -0.86(-1.59%) |
May 19, 2014 | 53.29 | 54.78 | 53.29 | 54.02 | 563,573 | +0.78(+1.47%) |
May 16, 2014 | 53.84 | 53.96 | 52.96 | 53.24 | 732,556 | -0.44(-0.82%) |
May 15, 2014 | 53.61 | 53.76 | 52.86 | 53.68 | 547,494 | -0.15(-0.28%) |
May 14, 2014 | 53.76 | 54.45 | 53.38 | 53.83 | 597,640 | -0.11(-0.20%) |
May 13, 2014 | 54.00 | 54.45 | 53.55 | 53.94 | 561,212 | +0.01(+0.02%) |
May 12, 2014 | 53.70 | 54.27 | 53.44 | 53.93 | 533,124 | +0.54(+1.01%) |
May 09, 2014 | 52.22 | 53.68 | 51.94 | 53.39 | 655,543 | +1.08(+2.06%) |
May 08, 2014 | 52.05 | 53.25 | 51.99 | 52.31 | 1,078,561 | +0.02(+0.04%) |
May 07, 2014 | 51.17 | 52.35 | 51.12 | 52.29 | 1,372,364 | +1.33(+2.61%) |
May 06, 2014 | 50.75 | 51.93 | 50.50 | 50.96 | 1,049,082 | -0.20(-0.39%) |
May 05, 2014 | 50.37 | 51.41 | 49.86 | 51.16 | 833,436 | +0.42(+0.83%) |
May 02, 2014 | 51.33 | 51.41 | 49.60 | 50.74 | 1,771,535 | -0.71(-1.38%) |