Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.10 | 55.15 | 54.43 | 54.49 | 1,752,933 | -0.66(-1.20%) |
Jul 30, 2014 | 55.54 | 55.69 | 54.92 | 55.15 | 966,757 | +0.26(+0.47%) |
Jul 29, 2014 | 54.91 | 55.27 | 54.86 | 54.89 | 1,017,547 | -0.03(-0.05%) |
Jul 28, 2014 | 54.68 | 55.15 | 54.68 | 54.92 | 1,056,840 | +0.49(+0.90%) |
Jul 25, 2014 | 54.33 | 54.47 | 54.09 | 54.43 | 848,692 | -0.42(-0.77%) |
Jul 24, 2014 | 54.78 | 55.05 | 54.70 | 54.85 | 908,507 | +0.41(+0.75%) |
Jul 23, 2014 | 54.20 | 54.54 | 54.20 | 54.44 | 864,082 | +0.45(+0.83%) |
Jul 22, 2014 | 53.66 | 54.24 | 53.60 | 53.99 | 893,065 | +1.00(+1.89%) |
Jul 21, 2014 | 52.62 | 52.99 | 52.51 | 52.99 | 467,536 | +0.28(+0.53%) |
Jul 18, 2014 | 52.63 | 52.97 | 52.60 | 52.71 | 480,912 | +0.13(+0.25%) |
Jul 17, 2014 | 52.75 | 52.85 | 52.48 | 52.58 | 709,596 | -0.40(-0.76%) |
Jul 16, 2014 | 52.71 | 53.11 | 52.70 | 52.98 | 1,007,866 | +0.49(+0.93%) |
Jul 15, 2014 | 52.16 | 52.60 | 52.16 | 52.49 | 1,426,621 | +1.29(+2.52%) |
Jul 14, 2014 | 50.71 | 51.40 | 50.66 | 51.20 | 1,869,859 | +1.49(+3.00%) |
Jul 11, 2014 | 49.36 | 49.88 | 49.20 | 49.71 | 815,833 | +0.40(+0.81%) |
Jul 10, 2014 | 48.86 | 49.31 | 48.80 | 49.31 | 579,564 | +0.11(+0.22%) |
Jul 09, 2014 | 49.00 | 49.25 | 49.00 | 49.20 | 421,091 | +0.09(+0.18%) |
Jul 08, 2014 | 49.15 | 49.26 | 48.91 | 49.11 | 595,542 | -0.09(-0.18%) |
Jul 07, 2014 | 49.16 | 49.26 | 49.08 | 49.20 | 569,947 | +0.01(+0.02%) |
Jul 03, 2014 | 49.12 | 49.19 | 49.19 | 49.19 | 258,700 | +0.06(+0.12%) |
Jul 02, 2014 | 49.16 | 49.24 | 49.02 | 49.13 | 466,271 | +0.46(+0.95%) |
Jul 01, 2014 | 48.64 | 48.80 | 48.62 | 48.67 | 426,953 | +0.06(+0.12%) |
Jun 30, 2014 | 48.40 | 48.66 | 48.32 | 48.61 | 680,796 | -0.06(-0.12%) |
Jun 27, 2014 | 48.70 | 48.70 | 48.35 | 48.67 | 418,508 | +0.17(+0.35%) |
Jun 26, 2014 | 48.43 | 48.67 | 48.38 | 48.50 | 656,057 | +0.35(+0.73%) |
Jun 25, 2014 | 48.03 | 48.21 | 47.97 | 48.15 | 551,871 | +0.24(+0.50%) |
Jun 24, 2014 | 47.87 | 48.19 | 47.85 | 47.91 | 727,370 | -0.05(-0.10%) |
Jun 23, 2014 | 47.98 | 48.04 | 47.59 | 47.96 | 1,223,371 | -0.85(-1.74%) |
Jun 20, 2014 | 48.99 | 49.02 | 48.62 | 48.81 | 797,368 | +0.04(+0.08%) |
Jun 19, 2014 | 48.90 | 48.94 | 48.71 | 48.77 | 356,290 | -0.23(-0.47%) |
Jun 18, 2014 | 48.85 | 49.00 | 48.73 | 49.00 | 358,589 | +0.18(+0.37%) |
Jun 17, 2014 | 48.73 | 48.88 | 48.65 | 48.82 | 450,542 | +0.09(+0.18%) |
Jun 16, 2014 | 48.77 | 48.77 | 48.46 | 48.73 | 623,566 | -0.07(-0.14%) |
Jun 13, 2014 | 48.76 | 48.81 | 48.64 | 48.80 | 400,017 | +0.16(+0.33%) |
Jun 12, 2014 | 48.94 | 49.00 | 48.56 | 48.64 | 469,163 | +0.09(+0.19%) |
Jun 11, 2014 | 48.67 | 48.67 | 48.31 | 48.55 | 929,332 | -0.70(-1.42%) |
Jun 10, 2014 | 49.50 | 49.61 | 49.17 | 49.25 | 969,220 | +0.32(+0.65%) |
Jun 06, 2014 | 49.08 | 49.16 | 48.92 | 48.93 | 665,993 | -0.34(-0.69%) |
Jun 05, 2014 | 49.37 | 49.45 | 49.16 | 49.27 | 474,800 | +0.19(+0.39%) |
Jun 04, 2014 | 49.15 | 49.25 | 48.99 | 49.08 | 974,888 | -0.41(-0.83%) |
Jun 03, 2014 | 49.50 | 49.75 | 49.24 | 49.49 | 1,461,403 | +0.23(+0.47%) |
Jun 02, 2014 | 49.27 | 49.48 | 49.16 | 49.26 | 493,155 | +0.20(+0.41%) |
May 30, 2014 | 49.10 | 49.20 | 48.99 | 49.06 | 681,124 | -0.04(-0.08%) |
May 29, 2014 | 49.25 | 49.25 | 48.93 | 49.10 | 738,384 | +0.24(+0.49%) |
May 28, 2014 | 48.90 | 49.00 | 48.74 | 48.86 | 773,784 | -0.06(-0.12%) |
May 27, 2014 | 48.87 | 48.96 | 48.67 | 48.92 | 1,047,057 | -0.04(-0.08%) |
May 23, 2014 | 49.04 | 48.96 | 48.96 | 48.96 | 1,147,500 | -0.35(-0.71%) |
May 22, 2014 | 49.53 | 49.80 | 49.17 | 49.31 | 1,519,311 | -1.37(-2.70%) |
May 21, 2014 | 50.65 | 50.94 | 50.55 | 50.68 | 1,134,177 | +0.20(+0.40%) |
May 20, 2014 | 50.40 | 50.64 | 50.20 | 50.48 | 1,266,382 | -0.06(-0.12%) |
May 19, 2014 | 50.02 | 50.65 | 49.81 | 50.54 | 1,981,320 | +0.89(+1.79%) |
May 16, 2014 | 49.21 | 49.91 | 49.21 | 49.65 | 1,510,472 | +0.69(+1.41%) |
May 15, 2014 | 48.94 | 49.11 | 48.78 | 48.96 | 1,228,091 | -0.03(-0.06%) |
May 14, 2014 | 48.99 | 49.26 | 48.69 | 48.99 | 2,053,228 | +0.01(+0.02%) |
May 13, 2014 | 48.68 | 49.15 | 48.54 | 48.98 | 1,743,028 | +0.05(+0.10%) |
May 12, 2014 | 48.74 | 48.99 | 48.51 | 48.93 | 2,242,724 | +0.77(+1.60%) |
May 09, 2014 | 47.89 | 48.27 | 47.75 | 48.16 | 1,644,514 | -0.03(-0.06%) |
May 08, 2014 | 48.22 | 48.40 | 48.06 | 48.19 | 1,160,950 | +0.88(+1.86%) |
May 07, 2014 | 46.98 | 47.41 | 46.96 | 47.31 | 1,217,785 | +0.42(+0.90%) |
May 06, 2014 | 47.02 | 47.10 | 46.86 | 46.89 | 700,018 | -0.09(-0.19%) |
May 05, 2014 | 46.99 | 47.17 | 46.88 | 46.98 | 818,957 | -0.11(-0.23%) |
May 02, 2014 | 47.16 | 47.39 | 46.95 | 47.09 | 1,082,043 | +0.03(+0.06%) |