Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.30 | 57.45 | 53.17 | 54.39 | 3,184,139 | -2.31(-4.07%) |
Jul 30, 2014 | 58.20 | 58.20 | 56.11 | 56.70 | 1,544,214 | -1.43(-2.46%) |
Jul 29, 2014 | 58.99 | 59.46 | 57.52 | 58.13 | 1,014,567 | -0.82(-1.39%) |
Jul 28, 2014 | 59.89 | 59.89 | 58.61 | 58.95 | 636,455 | -0.83(-1.39%) |
Jul 25, 2014 | 59.50 | 60.22 | 59.05 | 59.78 | 2,232,401 | +0.22(+0.37%) |
Jul 24, 2014 | 58.55 | 59.65 | 57.89 | 59.56 | 572,343 | +1.03(+1.76%) |
Jul 23, 2014 | 58.75 | 59.00 | 58.38 | 58.53 | 452,866 | -0.22(-0.37%) |
Jul 22, 2014 | 57.84 | 58.83 | 57.44 | 58.75 | 1,049,028 | +1.07(+1.86%) |
Jul 21, 2014 | 57.75 | 58.19 | 56.78 | 57.68 | 741,870 | +0.06(+0.10%) |
Jul 18, 2014 | 57.01 | 58.40 | 57.01 | 57.62 | 769,516 | +0.41(+0.72%) |
Jul 17, 2014 | 57.50 | 58.00 | 56.95 | 57.21 | 548,479 | -0.59(-1.02%) |
Jul 16, 2014 | 57.56 | 58.03 | 57.34 | 57.80 | 1,097,149 | +0.46(+0.80%) |
Jul 15, 2014 | 57.36 | 57.50 | 56.81 | 57.34 | 541,650 | +0.00(+0.00%) |
Jul 14, 2014 | 57.98 | 58.14 | 57.28 | 57.34 | 421,393 | -0.18(-0.31%) |
Jul 11, 2014 | 56.88 | 57.95 | 56.62 | 57.52 | 1,885,585 | +0.60(+1.05%) |
Jul 10, 2014 | 56.78 | 57.28 | 56.58 | 56.92 | 710,344 | -0.24(-0.42%) |
Jul 09, 2014 | 56.77 | 57.25 | 56.30 | 57.16 | 1,010,099 | +0.34(+0.60%) |
Jul 08, 2014 | 57.50 | 57.63 | 56.13 | 56.82 | 1,223,232 | -1.09(-1.88%) |
Jul 07, 2014 | 58.03 | 58.29 | 57.51 | 57.91 | 722,673 | -0.35(-0.60%) |
Jul 03, 2014 | 58.41 | 58.26 | 58.26 | 58.26 | 971,600 | -0.29(-0.50%) |
Jul 02, 2014 | 58.80 | 59.03 | 58.24 | 58.55 | 850,680 | -0.42(-0.71%) |
Jul 01, 2014 | 58.78 | 59.21 | 58.29 | 58.97 | 993,947 | +0.03(+0.05%) |
Jun 30, 2014 | 58.38 | 58.94 | 58.00 | 58.94 | 1,191,129 | +0.53(+0.91%) |
Jun 27, 2014 | 57.95 | 58.71 | 57.76 | 58.41 | 1,230,156 | +0.42(+0.72%) |
Jun 26, 2014 | 59.25 | 60.58 | 57.59 | 57.99 | 2,531,797 | -0.17(-0.29%) |
Jun 25, 2014 | 54.07 | 58.27 | 53.71 | 58.16 | 3,468,158 | +3.83(+7.05%) |
Jun 24, 2014 | 55.00 | 55.31 | 54.22 | 54.33 | 1,531,150 | -0.56(-1.02%) |
Jun 23, 2014 | 54.84 | 55.99 | 54.78 | 54.89 | 1,386,295 | +0.28(+0.51%) |
Jun 20, 2014 | 54.14 | 55.75 | 54.00 | 54.61 | 2,684,396 | +0.89(+1.66%) |
Jun 19, 2014 | 53.75 | 54.23 | 52.92 | 53.72 | 1,161,485 | -0.11(-0.20%) |
Jun 18, 2014 | 54.17 | 54.59 | 53.52 | 53.83 | 770,217 | -0.41(-0.76%) |
Jun 17, 2014 | 53.84 | 54.47 | 53.26 | 54.24 | 5,051,727 | +0.42(+0.78%) |
Jun 16, 2014 | 52.42 | 53.97 | 52.42 | 53.82 | 1,714,455 | +1.41(+2.69%) |
Jun 13, 2014 | 52.74 | 52.80 | 52.07 | 52.41 | 1,719,536 | -0.45(-0.85%) |
Jun 12, 2014 | 53.05 | 53.38 | 52.51 | 52.86 | 696,890 | -0.13(-0.25%) |
Jun 11, 2014 | 53.52 | 54.00 | 52.77 | 52.99 | 950,466 | -0.94(-1.74%) |
Jun 10, 2014 | 54.81 | 54.84 | 53.83 | 53.93 | 657,877 | -0.34(-0.63%) |
Jun 06, 2014 | 53.69 | 54.55 | 53.45 | 54.27 | 1,160,751 | +0.65(+1.21%) |
Jun 05, 2014 | 52.29 | 53.65 | 52.29 | 53.62 | 1,004,831 | +1.40(+2.68%) |
Jun 04, 2014 | 51.60 | 53.07 | 51.41 | 52.22 | 1,322,275 | +0.93(+1.81%) |
Jun 03, 2014 | 51.54 | 51.88 | 51.24 | 51.29 | 486,662 | -0.36(-0.70%) |
Jun 02, 2014 | 51.19 | 51.76 | 50.92 | 51.65 | 880,507 | +0.69(+1.35%) |
May 30, 2014 | 50.60 | 51.22 | 50.47 | 50.96 | 804,337 | +0.28(+0.55%) |
May 29, 2014 | 51.16 | 51.31 | 50.48 | 50.68 | 463,763 | -0.42(-0.82%) |
May 28, 2014 | 51.08 | 51.30 | 50.27 | 51.10 | 548,971 | +0.07(+0.14%) |
May 27, 2014 | 51.50 | 51.60 | 50.76 | 51.03 | 741,795 | -0.40(-0.78%) |
May 23, 2014 | 50.56 | 51.43 | 51.43 | 51.43 | 2,176,200 | +0.49(+0.96%) |
May 22, 2014 | 50.22 | 50.97 | 50.20 | 50.94 | 792,284 | +0.80(+1.60%) |
May 21, 2014 | 49.88 | 50.56 | 49.81 | 50.14 | 1,237,168 | +0.23(+0.46%) |
May 20, 2014 | 49.71 | 50.25 | 49.71 | 49.91 | 1,150,795 | -0.03(-0.06%) |
May 19, 2014 | 50.91 | 51.40 | 49.89 | 49.94 | 2,358,695 | -1.14(-2.23%) |
May 16, 2014 | 50.41 | 51.26 | 50.22 | 51.08 | 2,623,456 | +0.94(+1.87%) |
May 15, 2014 | 50.21 | 50.92 | 49.88 | 50.14 | 1,498,391 | -0.26(-0.52%) |
May 14, 2014 | 50.08 | 50.58 | 50.00 | 50.40 | 1,532,678 | +0.30(+0.60%) |
May 13, 2014 | 50.37 | 50.46 | 49.64 | 50.10 | 1,601,059 | -0.08(-0.16%) |
May 12, 2014 | 49.55 | 50.23 | 49.17 | 50.18 | 1,359,348 | +0.64(+1.29%) |
May 09, 2014 | 49.25 | 49.55 | 48.81 | 49.54 | 1,060,933 | +0.13(+0.26%) |
May 08, 2014 | 49.19 | 49.43 | 48.73 | 49.41 | 1,347,151 | -0.02(-0.04%) |
May 07, 2014 | 48.02 | 49.48 | 47.78 | 49.43 | 2,988,734 | +2.14(+4.53%) |
May 06, 2014 | 46.86 | 47.45 | 46.79 | 47.29 | 1,706,996 | +0.53(+1.13%) |
May 05, 2014 | 46.73 | 47.12 | 46.45 | 46.76 | 655,660 | -0.03(-0.06%) |
May 02, 2014 | 46.60 | 47.39 | 46.45 | 46.79 | 1,292,150 | -0.01(-0.02%) |