Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.04 | 55.59 | 55.04 | 55.51 | 48,690 | -0.38(-0.69%) |
Jul 30, 2014 | 55.97 | 56.11 | 55.56 | 55.89 | 54,136 | -0.44(-0.78%) |
Jul 29, 2014 | 56.99 | 57.07 | 56.19 | 56.33 | 10,842 | -0.63(-1.11%) |
Jul 28, 2014 | 56.11 | 56.96 | 56.11 | 56.96 | 29,861 | +0.90(+1.61%) |
Jul 25, 2014 | 55.86 | 56.25 | 55.86 | 56.05 | 5,866 | -0.08(-0.15%) |
Jul 24, 2014 | 56.16 | 56.22 | 55.86 | 56.14 | 11,623 | -0.14(-0.24%) |
Jul 23, 2014 | 56.14 | 56.30 | 56.01 | 56.27 | 3,235 | +0.08(+0.15%) |
Jul 22, 2014 | 55.84 | 56.36 | 55.84 | 56.19 | 6,396 | +0.60(+1.08%) |
Jul 21, 2014 | 55.09 | 55.73 | 55.09 | 55.59 | 21,065 | +0.41(+0.75%) |
Jul 18, 2014 | 55.56 | 55.56 | 54.88 | 55.18 | 16,781 | +0.19(+0.35%) |
Jul 17, 2014 | 55.07 | 55.45 | 53.86 | 54.99 | 24,359 | -0.44(-0.79%) |
Jul 16, 2014 | 55.26 | 55.64 | 54.79 | 55.42 | 45,407 | +0.41(+0.75%) |
Jul 15, 2014 | 55.03 | 55.07 | 54.63 | 55.01 | 36,656 | -0.25(-0.45%) |
Jul 14, 2014 | 55.64 | 55.64 | 55.12 | 55.26 | 35,638 | -0.05(-0.10%) |
Jul 11, 2014 | 55.04 | 55.51 | 55.04 | 55.31 | 24,766 | +0.00(+0.00%) |
Jul 10, 2014 | 54.74 | 55.51 | 54.44 | 55.31 | 28,128 | +0.03(+0.05%) |
Jul 09, 2014 | 55.86 | 56.36 | 55.29 | 55.29 | 40,020 | -0.41(-0.74%) |
Jul 08, 2014 | 56.05 | 56.05 | 55.70 | 55.70 | 26,744 | -0.44(-0.78%) |
Jul 07, 2014 | 56.58 | 56.58 | 55.94 | 56.14 | 10,782 | -0.55(-0.97%) |
Jul 03, 2014 | 56.08 | 56.68 | 56.68 | 56.68 | 8,281 | +0.74(+1.32%) |
Jul 02, 2014 | 55.78 | 56.19 | 55.75 | 55.94 | 21,816 | +0.08(+0.15%) |
Jul 01, 2014 | 55.56 | 56.16 | 55.31 | 55.86 | 31,065 | +0.63(+1.14%) |
Jun 30, 2014 | 55.18 | 55.59 | 55.01 | 55.23 | 20,316 | -0.27(-0.49%) |
Jun 27, 2014 | 55.56 | 55.70 | 55.34 | 55.51 | 20,271 | +0.00(+0.00%) |
Jun 26, 2014 | 55.84 | 55.84 | 55.37 | 55.51 | 4,595 | -0.22(-0.39%) |
Jun 25, 2014 | 55.78 | 56.03 | 55.62 | 55.73 | 16,401 | +0.11(+0.20%) |
Jun 24, 2014 | 56.24 | 56.24 | 55.56 | 55.62 | 15,399 | -0.49(-0.88%) |
Jun 23, 2014 | 55.89 | 56.11 | 55.89 | 56.11 | 22,587 | +0.00(+0.00%) |
Jun 20, 2014 | 55.94 | 56.25 | 55.75 | 56.11 | 71,938 | +0.41(+0.74%) |
Jun 19, 2014 | 55.92 | 56.05 | 55.64 | 55.70 | 26,774 | -0.08(-0.15%) |
Jun 18, 2014 | 54.99 | 55.84 | 54.99 | 55.78 | 115,676 | +0.71(+1.29%) |
Jun 17, 2014 | 55.34 | 55.37 | 54.85 | 55.07 | 12,707 | -0.74(-1.33%) |
Jun 16, 2014 | 55.73 | 55.94 | 55.51 | 55.81 | 32,354 | +0.05(+0.10%) |
Jun 13, 2014 | 55.89 | 55.93 | 55.59 | 55.75 | 8,303 | +0.08(+0.15%) |
Jun 12, 2014 | 55.81 | 55.97 | 55.45 | 55.67 | 76,733 | +0.08(+0.15%) |
Jun 11, 2014 | 55.37 | 55.64 | 55.07 | 55.59 | 96,978 | +0.49(+0.90%) |
Jun 10, 2014 | 54.19 | 55.23 | 54.19 | 55.09 | 34,215 | +0.93(+1.72%) |
Jun 06, 2014 | 54.08 | 54.27 | 54.08 | 54.16 | 13,695 | +0.44(+0.82%) |
Jun 05, 2014 | 53.56 | 53.75 | 53.56 | 53.72 | 13,514 | +0.41(+0.77%) |
Jun 04, 2014 | 53.48 | 53.48 | 53.09 | 53.31 | 40,501 | -0.22(-0.41%) |
Jun 03, 2014 | 52.98 | 53.56 | 52.98 | 53.53 | 21,707 | +0.38(+0.72%) |
Jun 02, 2014 | 52.79 | 53.31 | 52.79 | 53.15 | 75,012 | +0.36(+0.67%) |
May 30, 2014 | 52.77 | 52.98 | 52.71 | 52.79 | 44,864 | +0.00(+0.00%) |
May 29, 2014 | 52.90 | 52.90 | 52.60 | 52.79 | 13,312 | +0.25(+0.47%) |
May 28, 2014 | 52.49 | 52.79 | 52.44 | 52.55 | 31,084 | -0.16(-0.31%) |
May 27, 2014 | 52.96 | 52.96 | 52.49 | 52.71 | 13,700 | -0.30(-0.57%) |
May 23, 2014 | 53.15 | 53.01 | 53.01 | 53.01 | 44,399 | -0.02(-0.03%) |
May 22, 2014 | 52.82 | 53.15 | 52.82 | 53.03 | 22,751 | +0.35(+0.66%) |
May 21, 2014 | 52.44 | 52.74 | 52.38 | 52.68 | 3,848 | +0.60(+1.16%) |
May 20, 2014 | 52.85 | 52.85 | 52.08 | 52.08 | 12,396 | -0.74(-1.40%) |
May 19, 2014 | 52.77 | 53.12 | 52.77 | 52.82 | 10,846 | +0.27(+0.52%) |
May 16, 2014 | 52.71 | 52.74 | 52.38 | 52.55 | 8,687 | +0.06(+0.10%) |
May 15, 2014 | 52.90 | 52.90 | 52.24 | 52.49 | 23,188 | -0.63(-1.19%) |
May 14, 2014 | 53.04 | 53.34 | 52.98 | 53.12 | 19,661 | -0.03(-0.05%) |
May 13, 2014 | 53.48 | 53.48 | 53.04 | 53.15 | 20,364 | -0.33(-0.62%) |
May 12, 2014 | 53.29 | 53.53 | 52.98 | 53.48 | 100,816 | +0.36(+0.67%) |
May 09, 2014 | 53.48 | 53.53 | 53.12 | 53.12 | 92,992 | -0.34(-0.64%) |
May 08, 2014 | 52.90 | 53.64 | 52.82 | 53.46 | 43,962 | +0.78(+1.48%) |
May 07, 2014 | 52.13 | 52.74 | 52.11 | 52.68 | 135,124 | +0.52(+1.00%) |
May 06, 2014 | 51.67 | 52.22 | 51.67 | 52.16 | 23,439 | +0.25(+0.48%) |
May 05, 2014 | 51.89 | 52.46 | 51.78 | 51.92 | 72,049 | -0.36(-0.68%) |
May 02, 2014 | 52.24 | 52.38 | 52.11 | 52.27 | 29,195 | -0.08(-0.16%) |