Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.23 | 53.45 | 52.27 | 52.27 | 1,056,657 | +0.09(+0.17%) |
Jul 30, 2014 | 51.82 | 52.18 | 51.42 | 52.18 | 2,371,333 | +0.78(+1.52%) |
Jul 29, 2014 | 51.81 | 51.89 | 51.40 | 51.40 | 1,328,803 | +0.22(+0.43%) |
Jul 28, 2014 | 51.33 | 51.46 | 50.92 | 51.18 | 1,364,719 | +0.21(+0.41%) |
Jul 25, 2014 | 51.71 | 51.73 | 50.83 | 50.97 | 671,233 | -1.06(-2.04%) |
Jul 24, 2014 | 52.05 | 52.12 | 51.85 | 52.03 | 963,549 | +0.08(+0.15%) |
Jul 23, 2014 | 52.04 | 52.09 | 51.81 | 51.95 | 481,549 | +0.13(+0.25%) |
Jul 22, 2014 | 51.79 | 52.05 | 51.61 | 51.82 | 579,646 | +0.35(+0.68%) |
Jul 21, 2014 | 51.32 | 51.52 | 51.11 | 51.47 | 815,101 | -0.09(-0.17%) |
Jul 18, 2014 | 51.17 | 51.68 | 51.06 | 51.56 | 296,072 | +0.67(+1.32%) |
Jul 17, 2014 | 51.48 | 51.83 | 50.74 | 50.89 | 750,297 | -0.96(-1.85%) |
Jul 16, 2014 | 51.86 | 51.87 | 51.55 | 51.85 | 668,271 | +0.42(+0.82%) |
Jul 15, 2014 | 51.79 | 51.85 | 51.23 | 51.43 | 781,707 | -0.48(-0.92%) |
Jul 14, 2014 | 52.13 | 52.23 | 51.81 | 51.91 | 437,222 | +0.28(+0.54%) |
Jul 11, 2014 | 51.45 | 51.95 | 51.34 | 51.63 | 806,378 | -0.04(-0.08%) |
Jul 10, 2014 | 51.56 | 51.85 | 51.47 | 51.67 | 997,226 | -0.57(-1.09%) |
Jul 09, 2014 | 51.88 | 52.30 | 51.74 | 52.24 | 373,923 | +0.44(+0.85%) |
Jul 08, 2014 | 52.22 | 52.25 | 51.79 | 51.80 | 530,708 | -0.50(-0.96%) |
Jul 07, 2014 | 52.34 | 52.76 | 52.17 | 52.30 | 1,160,009 | -1.15(-2.15%) |
Jul 03, 2014 | 53.30 | 53.45 | 53.45 | 53.45 | 345,500 | +0.25(+0.47%) |
Jul 02, 2014 | 52.84 | 53.28 | 52.76 | 53.20 | 724,061 | -0.08(-0.15%) |
Jul 01, 2014 | 53.09 | 53.47 | 52.93 | 53.28 | 562,136 | +0.11(+0.21%) |
Jun 30, 2014 | 53.18 | 53.35 | 53.00 | 53.17 | 739,104 | -0.14(-0.26%) |
Jun 27, 2014 | 53.03 | 53.36 | 52.77 | 53.31 | 1,462,039 | +0.34(+0.64%) |
Jun 26, 2014 | 53.26 | 53.30 | 52.60 | 52.97 | 793,868 | -0.53(-0.99%) |
Jun 25, 2014 | 53.35 | 53.53 | 53.19 | 53.50 | 965,027 | -0.28(-0.52%) |
Jun 24, 2014 | 54.12 | 54.26 | 53.73 | 53.78 | 956,808 | -0.57(-1.05%) |
Jun 23, 2014 | 54.17 | 54.35 | 53.90 | 54.35 | 598,285 | -0.17(-0.31%) |
Jun 20, 2014 | 54.36 | 54.60 | 54.30 | 54.52 | 897,280 | +0.12(+0.22%) |
Jun 19, 2014 | 54.24 | 54.42 | 54.04 | 54.40 | 5,116,144 | +0.66(+1.23%) |
Jun 18, 2014 | 54.02 | 54.04 | 53.57 | 53.74 | 1,327,355 | -0.27(-0.50%) |
Jun 17, 2014 | 53.59 | 54.07 | 53.56 | 54.01 | 513,780 | +0.17(+0.32%) |
Jun 16, 2014 | 53.82 | 53.91 | 53.47 | 53.84 | 350,601 | +0.06(+0.11%) |
Jun 13, 2014 | 53.64 | 53.95 | 53.60 | 53.78 | 467,413 | +0.09(+0.17%) |
Jun 12, 2014 | 53.67 | 53.77 | 53.50 | 53.69 | 449,919 | +0.09(+0.17%) |
Jun 11, 2014 | 53.72 | 53.75 | 53.42 | 53.60 | 2,493,130 | -0.20(-0.37%) |
Jun 10, 2014 | 53.89 | 54.11 | 53.73 | 53.80 | 788,429 | -0.30(-0.55%) |
Jun 06, 2014 | 54.00 | 54.10 | 53.81 | 54.10 | 416,966 | +0.10(+0.19%) |
Jun 05, 2014 | 53.67 | 54.00 | 53.55 | 54.00 | 747,275 | +0.46(+0.86%) |
Jun 04, 2014 | 53.46 | 53.54 | 53.27 | 53.54 | 607,795 | +0.25(+0.47%) |
Jun 03, 2014 | 53.14 | 53.29 | 53.00 | 53.29 | 2,606,812 | +0.24(+0.45%) |
Jun 02, 2014 | 53.10 | 53.19 | 52.87 | 53.05 | 913,379 | -0.25(-0.47%) |
May 30, 2014 | 53.12 | 53.60 | 53.04 | 53.30 | 845,313 | +0.02(+0.04%) |
May 29, 2014 | 53.10 | 53.28 | 53.01 | 53.28 | 582,141 | +0.29(+0.55%) |
May 28, 2014 | 52.90 | 53.12 | 52.60 | 52.99 | 1,038,303 | -0.19(-0.36%) |
May 27, 2014 | 53.21 | 53.31 | 52.83 | 53.18 | 708,890 | +0.39(+0.74%) |
May 23, 2014 | 52.84 | 52.79 | 52.79 | 52.79 | 228,600 | -0.05(-0.09%) |
May 22, 2014 | 52.48 | 52.95 | 52.43 | 52.84 | 1,259,571 | -0.24(-0.46%) |
May 21, 2014 | 52.63 | 53.09 | 52.60 | 53.08 | 354,299 | +0.52(+0.99%) |
May 20, 2014 | 52.85 | 52.98 | 52.44 | 52.56 | 383,076 | -0.44(-0.83%) |
May 19, 2014 | 52.74 | 53.00 | 52.61 | 53.00 | 482,729 | -0.10(-0.19%) |
May 16, 2014 | 52.90 | 53.10 | 52.68 | 53.10 | 1,097,722 | +0.49(+0.93%) |
May 15, 2014 | 52.39 | 52.76 | 52.03 | 52.61 | 743,305 | +0.03(+0.06%) |
May 14, 2014 | 53.10 | 53.28 | 52.58 | 52.58 | 1,360,938 | +0.15(+0.29%) |
May 13, 2014 | 52.62 | 52.65 | 52.34 | 52.43 | 485,718 | -0.37(-0.70%) |
May 12, 2014 | 52.82 | 52.87 | 52.55 | 52.80 | 847,944 | +0.82(+1.58%) |
May 09, 2014 | 52.36 | 52.47 | 51.98 | 51.98 | 827,129 | -0.68(-1.29%) |
May 08, 2014 | 52.80 | 53.01 | 52.53 | 52.66 | 1,340,331 | -0.44(-0.83%) |
May 07, 2014 | 52.66 | 53.37 | 52.35 | 53.10 | 849,026 | -1.26(-2.32%) |
May 06, 2014 | 54.40 | 54.57 | 54.18 | 54.36 | 578,768 | -0.18(-0.33%) |
May 05, 2014 | 53.65 | 54.64 | 53.58 | 54.54 | 582,809 | +0.51(+0.94%) |
May 02, 2014 | 53.75 | 54.20 | 53.66 | 54.03 | 1,884,593 | -0.38(-0.70%) |