Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.41 | 55.44 | 54.28 | 54.33 | 1,681,601 | -1.26(-2.27%) |
Jul 30, 2014 | 56.70 | 56.71 | 55.52 | 55.60 | 1,668,228 | -0.80(-1.41%) |
Jul 29, 2014 | 56.94 | 57.08 | 56.34 | 56.39 | 1,073,315 | -0.22(-0.38%) |
Jul 28, 2014 | 57.36 | 57.38 | 56.32 | 56.61 | 2,283,885 | -0.97(-1.69%) |
Jul 25, 2014 | 58.37 | 58.43 | 57.50 | 57.58 | 904,111 | -1.16(-1.97%) |
Jul 24, 2014 | 58.66 | 58.85 | 58.11 | 58.74 | 1,176,335 | +0.35(+0.61%) |
Jul 23, 2014 | 58.47 | 58.61 | 58.12 | 58.39 | 1,025,540 | +0.10(+0.18%) |
Jul 22, 2014 | 58.28 | 58.38 | 58.10 | 58.28 | 792,389 | +0.20(+0.35%) |
Jul 21, 2014 | 58.01 | 58.25 | 57.67 | 58.08 | 764,645 | -0.25(-0.43%) |
Jul 18, 2014 | 57.57 | 58.38 | 57.37 | 58.33 | 1,274,807 | +0.89(+1.55%) |
Jul 17, 2014 | 58.15 | 58.34 | 57.36 | 57.44 | 1,172,395 | -0.85(-1.46%) |
Jul 16, 2014 | 58.71 | 59.30 | 58.02 | 58.29 | 1,763,893 | -0.06(-0.11%) |
Jul 15, 2014 | 58.69 | 58.76 | 58.04 | 58.35 | 3,041,622 | -0.35(-0.59%) |
Jul 14, 2014 | 59.51 | 60.09 | 58.64 | 58.70 | 1,856,709 | -0.51(-0.86%) |
Jul 11, 2014 | 58.89 | 59.30 | 58.89 | 59.21 | 1,137,863 | +0.22(+0.37%) |
Jul 10, 2014 | 58.72 | 59.18 | 58.55 | 58.99 | 1,074,762 | -0.18(-0.30%) |
Jul 09, 2014 | 58.93 | 59.35 | 58.93 | 59.17 | 1,619,397 | +0.30(+0.51%) |
Jul 08, 2014 | 59.11 | 59.47 | 58.82 | 58.87 | 1,447,933 | -0.15(-0.26%) |
Jul 07, 2014 | 59.14 | 59.36 | 58.87 | 59.02 | 1,278,803 | -0.35(-0.60%) |
Jul 03, 2014 | 59.51 | 59.38 | 59.38 | 59.38 | 1,421,394 | +0.18(+0.30%) |
Jul 02, 2014 | 59.87 | 60.00 | 58.85 | 59.20 | 2,186,873 | -0.50(-0.84%) |
Jul 01, 2014 | 59.67 | 60.02 | 59.25 | 59.70 | 1,747,237 | +0.03(+0.05%) |
Jun 30, 2014 | 59.71 | 60.21 | 59.51 | 59.67 | 1,956,900 | -0.19(-0.32%) |
Jun 27, 2014 | 59.55 | 59.88 | 59.36 | 59.86 | 1,847,292 | +0.15(+0.26%) |
Jun 26, 2014 | 59.34 | 59.76 | 59.21 | 59.71 | 1,314,841 | +0.28(+0.47%) |
Jun 25, 2014 | 58.88 | 59.50 | 58.78 | 59.42 | 1,395,248 | +0.41(+0.70%) |
Jun 24, 2014 | 59.30 | 59.30 | 58.44 | 59.01 | 2,909,471 | -0.28(-0.47%) |
Jun 23, 2014 | 60.31 | 60.31 | 59.22 | 59.30 | 2,109,728 | -0.93(-1.55%) |
Jun 20, 2014 | 59.33 | 60.78 | 58.97 | 60.23 | 3,747,242 | +1.37(+2.32%) |
Jun 19, 2014 | 58.53 | 58.98 | 58.39 | 58.86 | 1,988,532 | +0.53(+0.91%) |
Jun 18, 2014 | 57.51 | 58.39 | 57.43 | 58.33 | 1,900,397 | +0.80(+1.40%) |
Jun 17, 2014 | 57.67 | 57.81 | 57.37 | 57.53 | 1,374,972 | -0.02(-0.04%) |
Jun 16, 2014 | 57.28 | 57.56 | 57.07 | 57.55 | 1,643,057 | +0.24(+0.42%) |
Jun 13, 2014 | 57.49 | 57.65 | 57.16 | 57.31 | 2,392,261 | -0.19(-0.34%) |
Jun 12, 2014 | 57.92 | 58.56 | 57.31 | 57.50 | 2,935,464 | -0.48(-0.83%) |
Jun 11, 2014 | 57.16 | 58.17 | 56.56 | 57.98 | 6,522,345 | +1.09(+1.92%) |
Jun 10, 2014 | 54.22 | 57.44 | 54.21 | 56.89 | 8,849,704 | +3.21(+5.98%) |
Jun 06, 2014 | 52.79 | 53.73 | 52.79 | 53.68 | 1,452,463 | +0.86(+1.63%) |
Jun 05, 2014 | 53.00 | 53.00 | 52.60 | 52.82 | 1,063,216 | +0.06(+0.12%) |
Jun 04, 2014 | 52.77 | 52.96 | 52.58 | 52.76 | 988,394 | -0.02(-0.03%) |
Jun 03, 2014 | 52.89 | 53.10 | 52.74 | 52.77 | 2,471,361 | -0.14(-0.27%) |
Jun 02, 2014 | 52.78 | 52.96 | 52.60 | 52.92 | 1,728,316 | +0.03(+0.06%) |
May 30, 2014 | 52.43 | 52.94 | 52.32 | 52.88 | 2,907,449 | +0.31(+0.60%) |
May 29, 2014 | 51.85 | 52.59 | 51.80 | 52.57 | 2,812,892 | +0.84(+1.62%) |
May 28, 2014 | 51.80 | 51.92 | 51.36 | 51.73 | 1,942,487 | -0.10(-0.19%) |
May 27, 2014 | 51.73 | 52.07 | 51.58 | 51.83 | 2,838,981 | +0.31(+0.61%) |
May 23, 2014 | 51.77 | 51.52 | 51.52 | 51.52 | 1,541,187 | -0.09(-0.17%) |
May 22, 2014 | 51.61 | 51.79 | 51.47 | 51.61 | 805,907 | -0.01(-0.02%) |
May 21, 2014 | 52.00 | 52.09 | 51.47 | 51.61 | 2,007,592 | -0.20(-0.39%) |
May 20, 2014 | 51.85 | 52.00 | 51.67 | 51.81 | 1,372,454 | -0.15(-0.29%) |
May 19, 2014 | 51.71 | 52.06 | 51.67 | 51.97 | 1,607,022 | +0.04(+0.08%) |
May 16, 2014 | 50.93 | 52.37 | 50.93 | 51.93 | 3,631,084 | +0.94(+1.85%) |
May 15, 2014 | 50.77 | 51.01 | 50.71 | 50.98 | 1,581,794 | +0.12(+0.24%) |
May 14, 2014 | 51.20 | 51.40 | 50.85 | 50.86 | 1,061,890 | -0.36(-0.70%) |
May 13, 2014 | 51.08 | 51.33 | 50.87 | 51.22 | 974,094 | +0.29(+0.57%) |
May 12, 2014 | 51.17 | 51.33 | 50.71 | 50.93 | 1,521,971 | -0.11(-0.22%) |
May 09, 2014 | 50.71 | 51.25 | 50.57 | 51.05 | 1,549,206 | +0.28(+0.55%) |
May 08, 2014 | 49.68 | 50.82 | 49.68 | 50.77 | 2,609,926 | +1.21(+2.44%) |
May 07, 2014 | 48.00 | 49.93 | 48.00 | 49.56 | 2,313,188 | +1.74(+3.65%) |
May 06, 2014 | 48.22 | 48.29 | 47.75 | 47.81 | 932,223 | -0.62(-1.29%) |
May 05, 2014 | 48.23 | 48.44 | 47.98 | 48.44 | 1,088,561 | -0.02(-0.05%) |
May 02, 2014 | 48.40 | 48.47 | 48.21 | 48.46 | 899,425 | +0.08(+0.17%) |