Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.77 | 55.23 | 52.43 | 54.12 | 779,745 | -1.42(-2.56%) |
Jul 30, 2014 | 56.07 | 57.12 | 54.82 | 55.54 | 391,697 | +0.21(+0.38%) |
Jul 29, 2014 | 53.82 | 55.59 | 53.04 | 55.33 | 538,758 | +2.02(+3.79%) |
Jul 28, 2014 | 54.90 | 55.48 | 53.30 | 53.31 | 472,517 | -1.52(-2.77%) |
Jul 25, 2014 | 55.25 | 55.68 | 53.98 | 54.83 | 274,598 | -0.93(-1.67%) |
Jul 24, 2014 | 55.92 | 56.93 | 54.78 | 55.76 | 399,755 | -0.10(-0.18%) |
Jul 23, 2014 | 55.83 | 57.14 | 55.01 | 55.86 | 359,153 | +0.60(+1.09%) |
Jul 22, 2014 | 54.72 | 56.11 | 54.16 | 55.26 | 456,377 | +1.15(+2.13%) |
Jul 21, 2014 | 53.34 | 54.41 | 52.28 | 54.11 | 436,623 | +0.29(+0.54%) |
Jul 18, 2014 | 52.35 | 54.54 | 52.00 | 53.82 | 493,493 | +1.80(+3.46%) |
Jul 17, 2014 | 53.07 | 53.70 | 51.93 | 52.02 | 901,852 | -1.75(-3.25%) |
Jul 16, 2014 | 53.56 | 54.22 | 52.76 | 53.77 | 613,644 | +0.51(+0.96%) |
Jul 15, 2014 | 56.04 | 56.96 | 53.26 | 53.26 | 695,173 | -3.16(-5.60%) |
Jul 14, 2014 | 57.76 | 58.01 | 56.25 | 56.42 | 416,263 | -0.94(-1.64%) |
Jul 11, 2014 | 57.65 | 58.20 | 57.05 | 57.36 | 286,989 | -0.49(-0.85%) |
Jul 10, 2014 | 55.91 | 58.68 | 55.75 | 57.85 | 428,232 | -0.68(-1.16%) |
Jul 09, 2014 | 57.31 | 58.83 | 56.34 | 58.53 | 588,767 | +1.36(+2.38%) |
Jul 08, 2014 | 60.97 | 61.36 | 57.06 | 57.17 | 1,048,448 | -4.30(-7.00%) |
Jul 07, 2014 | 64.94 | 65.44 | 61.31 | 61.47 | 617,750 | -4.25(-6.47%) |
Jul 03, 2014 | 65.18 | 65.72 | 65.72 | 65.72 | 190,800 | +0.80(+1.24%) |
Jul 02, 2014 | 66.70 | 66.98 | 64.69 | 64.92 | 532,900 | -1.91(-2.86%) |
Jul 01, 2014 | 63.18 | 67.08 | 63.18 | 66.83 | 715,977 | +3.66(+5.79%) |
Jun 30, 2014 | 62.66 | 65.68 | 62.60 | 63.17 | 773,542 | +0.94(+1.51%) |
Jun 27, 2014 | 64.00 | 64.00 | 60.74 | 62.23 | 7,463,091 | -1.96(-3.05%) |
Jun 26, 2014 | 67.02 | 67.49 | 64.08 | 64.19 | 825,106 | -2.49(-3.73%) |
Jun 25, 2014 | 65.65 | 67.07 | 65.08 | 66.68 | 599,305 | +0.41(+0.62%) |
Jun 24, 2014 | 66.74 | 69.09 | 66.01 | 66.27 | 563,289 | -0.76(-1.13%) |
Jun 23, 2014 | 70.14 | 70.82 | 66.78 | 67.03 | 723,474 | -2.98(-4.26%) |
Jun 20, 2014 | 70.80 | 70.89 | 68.66 | 70.01 | 1,515,520 | -0.19(-0.27%) |
Jun 19, 2014 | 71.27 | 71.34 | 69.16 | 70.20 | 415,554 | -0.56(-0.79%) |
Jun 18, 2014 | 69.83 | 71.31 | 68.84 | 70.76 | 532,686 | +0.96(+1.38%) |
Jun 17, 2014 | 68.99 | 70.47 | 68.41 | 69.80 | 573,642 | +0.47(+0.68%) |
Jun 16, 2014 | 69.00 | 71.40 | 67.99 | 69.33 | 690,194 | +1.60(+2.36%) |
Jun 13, 2014 | 67.82 | 68.40 | 66.08 | 67.73 | 461,891 | -0.01(-0.01%) |
Jun 12, 2014 | 68.42 | 68.80 | 66.56 | 67.74 | 615,680 | +0.03(+0.04%) |
Jun 11, 2014 | 65.10 | 69.54 | 65.10 | 67.71 | 864,817 | +1.56(+2.36%) |
Jun 10, 2014 | 65.53 | 67.07 | 64.16 | 66.15 | 651,344 | +4.81(+7.84%) |
Jun 06, 2014 | 59.83 | 61.38 | 58.64 | 61.34 | 652,313 | +2.09(+3.53%) |
Jun 05, 2014 | 56.66 | 60.68 | 56.27 | 59.25 | 1,011,167 | +2.88(+5.11%) |
Jun 04, 2014 | 56.00 | 57.07 | 55.22 | 56.37 | 543,988 | -0.09(-0.16%) |
Jun 03, 2014 | 57.40 | 58.67 | 54.48 | 56.46 | 791,977 | -1.49(-2.57%) |
Jun 02, 2014 | 59.61 | 60.45 | 56.62 | 57.95 | 598,219 | -1.34(-2.26%) |
May 30, 2014 | 61.57 | 61.89 | 58.63 | 59.29 | 735,307 | -2.10(-3.42%) |
May 29, 2014 | 62.63 | 63.81 | 60.85 | 61.39 | 695,950 | -0.57(-0.92%) |
May 28, 2014 | 63.13 | 65.31 | 61.12 | 61.96 | 766,873 | -1.32(-2.09%) |
May 27, 2014 | 59.11 | 63.67 | 58.40 | 63.28 | 1,267,748 | +4.53(+7.71%) |
May 23, 2014 | 55.77 | 58.75 | 58.75 | 58.75 | 1,011,400 | +3.09(+5.55%) |
May 22, 2014 | 53.07 | 56.99 | 53.03 | 55.66 | 564,707 | +2.49(+4.68%) |
May 21, 2014 | 54.94 | 56.69 | 52.40 | 53.17 | 1,066,330 | -1.62(-2.96%) |
May 20, 2014 | 58.37 | 58.37 | 54.20 | 54.79 | 1,116,804 | -3.47(-5.96%) |
May 19, 2014 | 56.85 | 58.49 | 56.43 | 58.26 | 861,427 | +0.96(+1.68%) |
May 16, 2014 | 57.04 | 57.55 | 55.76 | 57.30 | 1,329,485 | +0.36(+0.63%) |
May 15, 2014 | 56.23 | 57.18 | 55.50 | 56.94 | 1,067,298 | +0.24(+0.42%) |
May 14, 2014 | 57.50 | 58.72 | 56.02 | 56.70 | 781,051 | -1.22(-2.11%) |
May 13, 2014 | 57.48 | 59.66 | 56.71 | 57.92 | 1,682,379 | +0.41(+0.71%) |
May 12, 2014 | 57.30 | 57.74 | 54.46 | 57.51 | 1,322,000 | +3.18(+5.85%) |
May 09, 2014 | 47.68 | 54.57 | 47.42 | 54.33 | 833,277 | +4.07(+8.10%) |
May 08, 2014 | 51.09 | 52.98 | 50.02 | 50.26 | 798,483 | -1.35(-2.62%) |
May 07, 2014 | 51.66 | 52.20 | 49.53 | 51.61 | 935,562 | -0.66(-1.26%) |
May 06, 2014 | 53.80 | 54.23 | 51.69 | 52.27 | 1,066,460 | -2.07(-3.81%) |
May 05, 2014 | 53.37 | 54.79 | 52.34 | 54.34 | 565,984 | +0.13(+0.24%) |
May 02, 2014 | 54.32 | 55.59 | 53.57 | 54.21 | 1,383,339 | -0.22(-0.40%) |