Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.21 | 49.80 | 48.81 | 48.86 | 2,854,108 | -1.23(-2.45%) |
Jul 30, 2014 | 49.94 | 50.28 | 49.69 | 50.08 | 1,344,150 | +0.24(+0.49%) |
Jul 29, 2014 | 49.87 | 50.49 | 49.73 | 49.84 | 1,552,586 | +0.09(+0.19%) |
Jul 28, 2014 | 50.58 | 50.60 | 49.64 | 49.74 | 2,165,861 | -0.80(-1.58%) |
Jul 25, 2014 | 50.86 | 51.14 | 50.41 | 50.54 | 2,209,614 | -0.55(-1.07%) |
Jul 24, 2014 | 51.21 | 51.32 | 50.83 | 51.08 | 2,806,916 | +0.03(+0.06%) |
Jul 23, 2014 | 50.13 | 51.13 | 49.80 | 51.05 | 4,033,091 | +0.90(+1.80%) |
Jul 22, 2014 | 50.61 | 50.97 | 49.41 | 50.15 | 11,653,279 | -2.86(-5.40%) |
Jul 21, 2014 | 53.07 | 53.45 | 52.79 | 53.01 | 2,702,733 | -0.17(-0.33%) |
Jul 18, 2014 | 52.25 | 53.22 | 52.14 | 53.19 | 3,901,737 | +1.15(+2.20%) |
Jul 17, 2014 | 52.49 | 52.75 | 51.99 | 52.04 | 2,117,647 | -0.63(-1.20%) |
Jul 16, 2014 | 52.44 | 52.89 | 52.22 | 52.67 | 1,765,802 | +0.49(+0.94%) |
Jul 15, 2014 | 53.16 | 53.23 | 52.02 | 52.18 | 5,187,208 | -1.02(-1.92%) |
Jul 14, 2014 | 54.02 | 54.11 | 53.20 | 53.20 | 2,489,739 | -0.81(-1.51%) |
Jul 11, 2014 | 53.50 | 54.06 | 53.39 | 54.02 | 1,024,960 | +0.47(+0.87%) |
Jul 10, 2014 | 53.92 | 53.96 | 53.16 | 53.55 | 1,801,793 | -1.02(-1.87%) |
Jul 09, 2014 | 54.94 | 54.94 | 53.94 | 54.57 | 1,764,927 | +0.58(+1.07%) |
Jul 08, 2014 | 54.24 | 54.34 | 53.87 | 53.99 | 1,842,560 | -0.28(-0.51%) |
Jul 07, 2014 | 54.10 | 54.53 | 54.03 | 54.27 | 1,545,629 | +0.17(+0.31%) |
Jul 03, 2014 | 53.78 | 54.10 | 54.10 | 54.10 | 1,720,007 | +0.52(+0.97%) |
Jul 02, 2014 | 54.33 | 54.43 | 53.56 | 53.58 | 4,486,769 | -2.00(-3.60%) |
Jul 01, 2014 | 55.44 | 55.83 | 55.28 | 55.58 | 1,498,895 | +0.38(+0.69%) |
Jun 30, 2014 | 54.92 | 55.46 | 54.68 | 55.20 | 1,656,076 | +0.36(+0.65%) |
Jun 27, 2014 | 54.62 | 55.10 | 54.62 | 54.85 | 2,014,147 | +0.15(+0.27%) |
Jun 26, 2014 | 54.90 | 55.00 | 54.26 | 54.70 | 2,000,304 | -0.21(-0.37%) |
Jun 25, 2014 | 54.89 | 55.30 | 54.71 | 54.90 | 3,099,558 | -0.94(-1.68%) |
Jun 24, 2014 | 56.46 | 56.84 | 55.79 | 55.84 | 1,740,485 | -0.56(-0.99%) |
Jun 23, 2014 | 56.39 | 57.19 | 56.35 | 56.40 | 2,148,624 | +0.00(+0.00%) |
Jun 20, 2014 | 55.57 | 56.58 | 55.41 | 56.40 | 2,716,685 | +0.97(+1.75%) |
Jun 19, 2014 | 55.61 | 56.25 | 55.35 | 55.43 | 2,397,029 | +0.18(+0.33%) |
Jun 18, 2014 | 54.58 | 55.31 | 54.45 | 55.25 | 1,680,547 | +0.77(+1.42%) |
Jun 17, 2014 | 54.25 | 54.66 | 54.17 | 54.47 | 2,402,181 | +0.15(+0.28%) |
Jun 16, 2014 | 54.48 | 54.64 | 54.21 | 54.32 | 1,744,225 | -0.28(-0.51%) |
Jun 13, 2014 | 55.02 | 55.11 | 54.32 | 54.60 | 2,534,482 | -0.55(-1.00%) |
Jun 12, 2014 | 56.81 | 56.90 | 54.89 | 55.15 | 3,094,865 | -1.78(-3.12%) |
Jun 11, 2014 | 56.60 | 57.12 | 56.58 | 56.93 | 1,368,547 | +0.03(+0.06%) |
Jun 10, 2014 | 57.15 | 57.23 | 56.55 | 56.90 | 983,232 | +0.08(+0.14%) |
Jun 06, 2014 | 56.39 | 56.90 | 55.95 | 56.82 | 1,011,839 | +0.66(+1.18%) |
Jun 05, 2014 | 56.43 | 56.43 | 55.73 | 56.16 | 1,432,814 | -0.21(-0.38%) |
Jun 04, 2014 | 55.98 | 56.47 | 55.53 | 56.37 | 1,097,575 | +0.28(+0.49%) |
Jun 03, 2014 | 55.90 | 56.37 | 55.87 | 56.09 | 1,188,296 | -0.03(-0.06%) |
Jun 02, 2014 | 56.23 | 56.30 | 55.45 | 56.13 | 1,277,597 | -0.17(-0.31%) |
May 30, 2014 | 56.27 | 56.36 | 55.90 | 56.30 | 1,456,372 | +0.01(+0.01%) |
May 29, 2014 | 56.36 | 56.39 | 55.98 | 56.29 | 925,910 | +0.06(+0.11%) |
May 28, 2014 | 56.16 | 56.41 | 56.01 | 56.23 | 1,273,525 | +0.09(+0.15%) |
May 27, 2014 | 56.00 | 56.17 | 55.85 | 56.14 | 1,533,255 | +0.48(+0.86%) |
May 23, 2014 | 56.18 | 55.66 | 55.66 | 55.66 | 2,368,480 | -0.75(-1.33%) |
May 22, 2014 | 56.32 | 56.88 | 56.17 | 56.42 | 787,257 | -0.33(-0.59%) |
May 21, 2014 | 56.37 | 56.81 | 56.04 | 56.75 | 925,265 | +0.53(+0.94%) |
May 20, 2014 | 56.90 | 57.03 | 55.92 | 56.22 | 1,243,169 | -0.70(-1.23%) |
May 19, 2014 | 56.41 | 57.16 | 56.30 | 56.92 | 949,944 | +0.24(+0.42%) |
May 16, 2014 | 55.63 | 56.70 | 55.37 | 56.69 | 1,662,303 | +0.78(+1.39%) |
May 15, 2014 | 56.70 | 56.86 | 55.10 | 55.91 | 2,442,833 | -1.09(-1.92%) |
May 14, 2014 | 57.81 | 57.90 | 56.88 | 57.00 | 946,858 | -0.83(-1.44%) |
May 13, 2014 | 57.74 | 58.29 | 57.71 | 57.84 | 1,426,423 | +0.19(+0.33%) |
May 12, 2014 | 57.07 | 57.73 | 57.00 | 57.65 | 999,553 | +0.87(+1.54%) |
May 09, 2014 | 56.42 | 56.99 | 56.16 | 56.77 | 1,388,922 | +0.38(+0.67%) |
May 08, 2014 | 56.69 | 57.30 | 56.11 | 56.40 | 1,841,187 | -0.63(-1.10%) |
May 07, 2014 | 57.75 | 57.85 | 56.62 | 57.03 | 1,711,398 | -0.46(-0.81%) |
May 06, 2014 | 57.45 | 57.76 | 57.23 | 57.49 | 1,134,393 | -0.09(-0.16%) |
May 05, 2014 | 56.96 | 57.65 | 56.50 | 57.58 | 1,990,807 | +0.37(+0.65%) |
May 02, 2014 | 57.41 | 57.84 | 57.09 | 57.21 | 1,171,759 | -0.24(-0.42%) |