Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.29 | 61.24 | 58.13 | 59.02 | 5,134,169 | -1.71(-2.82%) |
Jul 30, 2014 | 59.55 | 61.01 | 59.55 | 60.73 | 5,171,634 | +1.73(+2.93%) |
Jul 29, 2014 | 60.37 | 60.48 | 58.89 | 59.00 | 2,224,025 | -0.44(-0.74%) |
Jul 28, 2014 | 59.82 | 59.98 | 59.34 | 59.44 | 2,399,432 | -0.27(-0.45%) |
Jul 25, 2014 | 59.60 | 59.85 | 59.28 | 59.71 | 1,197,173 | -0.09(-0.15%) |
Jul 24, 2014 | 59.53 | 59.90 | 59.00 | 59.80 | 2,376,903 | +1.31(+2.24%) |
Jul 23, 2014 | 58.98 | 59.03 | 58.46 | 58.49 | 909,547 | -0.43(-0.73%) |
Jul 22, 2014 | 58.81 | 59.22 | 58.71 | 58.92 | 1,230,694 | +0.43(+0.74%) |
Jul 21, 2014 | 58.96 | 59.13 | 58.37 | 58.49 | 1,043,255 | -0.75(-1.27%) |
Jul 18, 2014 | 58.63 | 59.36 | 58.32 | 59.24 | 1,613,020 | +0.92(+1.58%) |
Jul 17, 2014 | 58.95 | 59.58 | 58.21 | 58.32 | 1,393,697 | -0.79(-1.34%) |
Jul 16, 2014 | 59.72 | 59.86 | 58.80 | 59.11 | 1,976,926 | -0.61(-1.02%) |
Jul 15, 2014 | 60.06 | 60.85 | 59.23 | 59.72 | 1,378,917 | -0.62(-1.03%) |
Jul 14, 2014 | 60.31 | 61.34 | 60.23 | 60.34 | 1,409,232 | +0.44(+0.73%) |
Jul 11, 2014 | 60.07 | 60.21 | 59.76 | 59.90 | 2,225,902 | -0.17(-0.28%) |
Jul 10, 2014 | 59.75 | 60.45 | 59.47 | 60.07 | 1,403,691 | -0.62(-1.02%) |
Jul 09, 2014 | 60.35 | 61.10 | 60.00 | 60.69 | 2,729,226 | +0.94(+1.57%) |
Jul 08, 2014 | 61.90 | 62.00 | 59.49 | 59.75 | 2,665,924 | -2.14(-3.46%) |
Jul 07, 2014 | 62.00 | 62.36 | 61.66 | 61.89 | 1,805,048 | -0.12(-0.19%) |
Jul 03, 2014 | 61.95 | 62.01 | 62.01 | 62.01 | 773,700 | +0.17(+0.27%) |
Jul 02, 2014 | 61.71 | 62.11 | 61.48 | 61.84 | 1,413,576 | +0.21(+0.34%) |
Jul 01, 2014 | 61.10 | 61.77 | 61.06 | 61.63 | 1,460,622 | +0.57(+0.93%) |
Jun 30, 2014 | 60.97 | 61.37 | 60.79 | 61.06 | 1,118,936 | +0.05(+0.08%) |
Jun 27, 2014 | 60.92 | 61.08 | 60.58 | 61.01 | 899,088 | -0.02(-0.03%) |
Jun 26, 2014 | 61.36 | 61.44 | 60.40 | 61.03 | 1,209,466 | -0.14(-0.23%) |
Jun 25, 2014 | 61.44 | 61.68 | 60.62 | 61.17 | 1,942,812 | -0.44(-0.71%) |
Jun 24, 2014 | 61.83 | 62.76 | 61.39 | 61.61 | 1,209,890 | -0.51(-0.82%) |
Jun 23, 2014 | 61.28 | 62.35 | 60.95 | 62.12 | 1,892,875 | +0.90(+1.47%) |
Jun 20, 2014 | 61.47 | 61.47 | 60.76 | 61.22 | 1,890,674 | -0.11(-0.18%) |
Jun 19, 2014 | 61.19 | 61.38 | 60.72 | 61.33 | 1,306,333 | +0.26(+0.43%) |
Jun 18, 2014 | 60.58 | 61.13 | 60.05 | 61.07 | 1,652,774 | +0.48(+0.79%) |
Jun 17, 2014 | 60.58 | 61.77 | 60.36 | 60.59 | 3,779,227 | +0.34(+0.56%) |
Jun 16, 2014 | 58.74 | 60.90 | 58.34 | 60.25 | 3,429,452 | +1.41(+2.40%) |
Jun 13, 2014 | 58.59 | 58.98 | 58.33 | 58.84 | 1,348,126 | +0.33(+0.56%) |
Jun 12, 2014 | 58.01 | 58.95 | 57.78 | 58.51 | 1,600,509 | +0.21(+0.36%) |
Jun 11, 2014 | 57.78 | 58.49 | 57.39 | 58.30 | 1,174,168 | +0.19(+0.33%) |
Jun 10, 2014 | 57.97 | 58.36 | 57.60 | 58.11 | 2,034,027 | +0.64(+1.11%) |
Jun 06, 2014 | 56.31 | 57.66 | 56.03 | 57.47 | 2,697,834 | +1.57(+2.81%) |
Jun 05, 2014 | 55.16 | 56.10 | 54.84 | 55.90 | 1,652,863 | +0.71(+1.29%) |
Jun 04, 2014 | 54.78 | 55.54 | 54.51 | 55.19 | 1,393,854 | +0.10(+0.18%) |
Jun 03, 2014 | 54.05 | 55.31 | 53.95 | 55.09 | 1,796,702 | +0.73(+1.34%) |
Jun 02, 2014 | 54.56 | 54.71 | 53.53 | 54.36 | 1,473,541 | +0.02(+0.04%) |
May 30, 2014 | 54.89 | 54.92 | 54.01 | 54.34 | 1,301,603 | -0.43(-0.79%) |
May 29, 2014 | 54.40 | 54.92 | 54.04 | 54.77 | 2,005,660 | +0.42(+0.77%) |
May 28, 2014 | 54.72 | 54.79 | 53.85 | 54.35 | 1,718,620 | -0.26(-0.48%) |
May 27, 2014 | 54.01 | 54.72 | 53.86 | 54.61 | 1,584,644 | +0.96(+1.79%) |
May 23, 2014 | 53.68 | 53.65 | 53.65 | 53.65 | 894,400 | +0.10(+0.19%) |
May 22, 2014 | 53.92 | 53.97 | 53.17 | 53.55 | 847,260 | -0.33(-0.61%) |
May 21, 2014 | 52.38 | 53.97 | 51.76 | 53.88 | 2,432,293 | +1.64(+3.14%) |
May 20, 2014 | 53.18 | 53.37 | 51.99 | 52.24 | 2,169,195 | -1.10(-2.06%) |
May 19, 2014 | 53.10 | 54.00 | 52.55 | 53.34 | 2,320,336 | +0.01(+0.02%) |
May 16, 2014 | 53.59 | 53.59 | 52.51 | 53.33 | 1,438,099 | -0.18(-0.34%) |
May 15, 2014 | 53.84 | 54.03 | 52.40 | 53.51 | 1,808,457 | -0.55(-1.02%) |
May 14, 2014 | 54.41 | 55.20 | 54.04 | 54.06 | 2,931,109 | +0.76(+1.43%) |
May 13, 2014 | 53.80 | 54.25 | 53.19 | 53.30 | 1,738,913 | -0.13(-0.24%) |
May 12, 2014 | 52.94 | 53.83 | 52.80 | 53.43 | 1,871,148 | +0.61(+1.15%) |
May 09, 2014 | 52.32 | 53.07 | 51.86 | 52.82 | 1,463,440 | +0.61(+1.17%) |
May 08, 2014 | 51.60 | 52.73 | 51.42 | 52.21 | 2,169,339 | +0.35(+0.67%) |
May 07, 2014 | 52.48 | 52.96 | 51.10 | 51.86 | 2,600,148 | -0.54(-1.03%) |
May 06, 2014 | 53.70 | 54.24 | 52.16 | 52.40 | 1,885,356 | -1.73(-3.20%) |
May 05, 2014 | 53.03 | 54.30 | 52.54 | 54.13 | 2,297,559 | +0.95(+1.79%) |
May 02, 2014 | 55.24 | 56.75 | 53.02 | 53.18 | 7,191,657 | -1.35(-2.48%) |