Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.66 | 55.01 | 54.64 | 54.84 | 8,935 | -0.14(-0.25%) |
Jul 30, 2014 | 55.36 | 55.40 | 54.91 | 54.98 | 26,832 | -0.75(-1.35%) |
Jul 29, 2014 | 55.67 | 55.72 | 55.51 | 55.73 | 15,544 | +0.34(+0.61%) |
Jul 28, 2014 | 55.57 | 55.61 | 55.36 | 55.39 | 16,697 | -0.18(-0.33%) |
Jul 25, 2014 | 55.39 | 55.57 | 55.36 | 55.57 | 9,344 | +0.52(+0.94%) |
Jul 24, 2014 | 55.17 | 55.18 | 54.98 | 55.05 | 23,433 | -0.33(-0.59%) |
Jul 23, 2014 | 55.48 | 55.54 | 55.38 | 55.38 | 10,949 | -0.05(-0.09%) |
Jul 22, 2014 | 55.38 | 55.44 | 55.14 | 55.43 | 9,996 | +0.04(+0.07%) |
Jul 21, 2014 | 55.29 | 55.56 | 55.29 | 55.39 | 9,823 | +0.22(+0.41%) |
Jul 18, 2014 | 55.35 | 55.35 | 54.96 | 55.17 | 42,473 | -0.11(-0.20%) |
Jul 17, 2014 | 54.98 | 55.32 | 54.87 | 55.28 | 26,082 | +0.68(+1.25%) |
Jul 16, 2014 | 54.44 | 54.64 | 54.42 | 54.60 | 49,738 | +0.18(+0.33%) |
Jul 15, 2014 | 54.36 | 54.54 | 54.23 | 54.42 | 7,259 | -0.06(-0.11%) |
Jul 14, 2014 | 54.65 | 54.65 | 54.44 | 54.48 | 5,007 | -0.22(-0.41%) |
Jul 11, 2014 | 54.55 | 54.75 | 54.55 | 54.71 | 13,883 | +0.25(+0.46%) |
Jul 10, 2014 | 54.67 | 54.71 | 54.40 | 54.46 | 15,217 | +0.06(+0.12%) |
Jul 09, 2014 | 54.24 | 54.50 | 54.19 | 54.39 | 14,575 | +0.13(+0.25%) |
Jul 08, 2014 | 54.04 | 54.36 | 54.04 | 54.26 | 13,523 | +0.42(+0.77%) |
Jul 07, 2014 | 53.61 | 53.87 | 53.61 | 53.84 | 25,168 | +0.41(+0.76%) |
Jul 03, 2014 | 53.38 | 53.44 | 53.44 | 53.44 | 14,395 | -0.15(-0.27%) |
Jul 02, 2014 | 53.94 | 53.94 | 53.56 | 53.58 | 10,133 | -0.55(-1.02%) |
Jul 01, 2014 | 54.25 | 54.28 | 54.08 | 54.13 | 21,272 | -0.43(-0.79%) |
Jun 30, 2014 | 54.45 | 54.66 | 54.45 | 54.56 | 10,311 | +0.08(+0.16%) |
Jun 27, 2014 | 54.68 | 54.68 | 54.48 | 54.48 | 8,920 | -0.08(-0.14%) |
Jun 26, 2014 | 54.34 | 54.63 | 54.34 | 54.56 | 11,386 | +0.39(+0.72%) |
Jun 25, 2014 | 54.27 | 54.42 | 54.13 | 54.16 | 19,868 | +0.05(+0.10%) |
Jun 24, 2014 | 53.86 | 54.11 | 53.76 | 54.11 | 20,629 | +0.44(+0.82%) |
Jun 23, 2014 | 53.84 | 53.91 | 53.66 | 53.67 | 11,380 | +0.01(+0.01%) |
Jun 20, 2014 | 53.46 | 53.73 | 53.46 | 53.66 | 9,008 | +0.19(+0.36%) |
Jun 19, 2014 | 54.08 | 54.08 | 53.41 | 53.47 | 22,359 | -0.49(-0.91%) |
Jun 18, 2014 | 53.77 | 54.20 | 53.77 | 53.96 | 18,467 | +0.25(+0.47%) |
Jun 17, 2014 | 53.84 | 53.84 | 53.68 | 53.71 | 8,172 | -0.33(-0.62%) |
Jun 16, 2014 | 53.99 | 54.04 | 53.92 | 54.04 | 6,698 | +0.08(+0.14%) |
Jun 13, 2014 | 53.69 | 54.11 | 53.69 | 53.97 | 3,896 | +0.04(+0.08%) |
Jun 12, 2014 | 53.58 | 54.04 | 53.52 | 53.92 | 19,580 | +0.40(+0.75%) |
Jun 11, 2014 | 53.54 | 53.70 | 53.49 | 53.52 | 6,560 | +0.15(+0.29%) |
Jun 10, 2014 | 53.53 | 53.57 | 53.37 | 53.37 | 12,588 | -0.36(-0.67%) |
Jun 06, 2014 | 53.88 | 54.02 | 53.72 | 53.73 | 14,438 | -0.02(-0.03%) |
Jun 05, 2014 | 53.55 | 53.87 | 53.55 | 53.75 | 19,985 | +0.12(+0.23%) |
Jun 04, 2014 | 53.75 | 53.80 | 53.59 | 53.62 | 26,263 | -0.14(-0.26%) |
Jun 03, 2014 | 54.03 | 54.03 | 53.72 | 53.76 | 20,602 | -0.53(-0.98%) |
Jun 02, 2014 | 54.39 | 54.74 | 54.10 | 54.29 | 22,582 | -0.34(-0.63%) |
May 30, 2014 | 54.59 | 54.79 | 54.55 | 54.64 | 17,418 | -0.05(-0.10%) |
May 29, 2014 | 54.98 | 55.12 | 54.69 | 54.69 | 16,515 | -0.31(-0.57%) |
May 28, 2014 | 54.66 | 55.04 | 54.66 | 55.01 | 12,519 | +0.64(+1.19%) |
May 27, 2014 | 54.21 | 54.37 | 53.97 | 54.36 | 18,733 | +0.26(+0.48%) |
May 23, 2014 | 54.09 | 54.10 | 54.10 | 54.10 | 9,514 | +0.41(+0.76%) |
May 22, 2014 | 53.89 | 54.08 | 53.68 | 53.69 | 15,165 | -0.17(-0.32%) |
May 21, 2014 | 53.95 | 53.95 | 53.71 | 53.86 | 18,344 | -0.31(-0.57%) |
May 20, 2014 | 53.99 | 54.28 | 53.99 | 54.17 | 15,170 | +0.08(+0.14%) |
May 19, 2014 | 54.63 | 54.63 | 54.09 | 54.09 | 20,705 | -0.34(-0.62%) |
May 16, 2014 | 54.48 | 54.61 | 54.43 | 54.43 | 17,732 | -0.12(-0.22%) |
May 15, 2014 | 54.52 | 54.73 | 54.42 | 54.55 | 17,670 | +0.31(+0.58%) |
May 14, 2014 | 53.97 | 54.29 | 53.97 | 54.24 | 17,782 | +0.58(+1.09%) |
May 13, 2014 | 53.49 | 53.66 | 53.49 | 53.66 | 15,634 | +0.44(+0.82%) |
May 12, 2014 | 53.31 | 53.33 | 53.13 | 53.22 | 10,706 | -0.25(-0.46%) |
May 09, 2014 | 53.62 | 53.66 | 53.36 | 53.46 | 22,117 | -0.14(-0.26%) |
May 08, 2014 | 53.84 | 53.89 | 53.52 | 53.60 | 14,323 | -0.15(-0.27%) |
May 07, 2014 | 53.91 | 53.91 | 53.72 | 53.75 | 16,549 | -0.19(-0.36%) |
May 06, 2014 | 53.73 | 53.96 | 53.71 | 53.94 | 5,480 | +0.26(+0.49%) |
May 05, 2014 | 54.08 | 54.08 | 53.68 | 53.68 | 29,802 | -0.39(-0.72%) |
May 02, 2014 | 53.53 | 54.18 | 53.42 | 54.07 | 17,538 | +0.43(+0.79%) |