Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.84 | 58.89 | 57.38 | 57.78 | 11,899,896 | -1.47(-2.47%) |
Jul 30, 2014 | 59.76 | 60.19 | 59.18 | 59.25 | 7,594,414 | -0.40(-0.67%) |
Jul 29, 2014 | 60.96 | 60.96 | 59.64 | 59.65 | 7,779,969 | -1.19(-1.95%) |
Jul 28, 2014 | 61.19 | 61.27 | 60.41 | 60.84 | 5,059,548 | -0.64(-1.05%) |
Jul 25, 2014 | 61.43 | 61.69 | 60.92 | 61.48 | 5,380,357 | +0.00(+0.00%) |
Jul 24, 2014 | 62.06 | 62.26 | 61.33 | 61.48 | 7,454,561 | -0.51(-0.82%) |
Jul 23, 2014 | 61.43 | 62.26 | 60.74 | 62.00 | 9,696,480 | +0.61(+1.00%) |
Jul 22, 2014 | 60.05 | 61.50 | 59.96 | 61.38 | 13,633,613 | +1.92(+3.23%) |
Jul 21, 2014 | 59.44 | 60.47 | 59.17 | 59.47 | 11,280,895 | +0.06(+0.10%) |
Jul 18, 2014 | 58.90 | 59.59 | 58.56 | 59.41 | 8,491,564 | +0.49(+0.82%) |
Jul 17, 2014 | 60.20 | 60.22 | 58.87 | 58.92 | 6,977,681 | -1.26(-2.10%) |
Jul 16, 2014 | 59.16 | 60.25 | 58.91 | 60.19 | 8,543,541 | +1.34(+2.28%) |
Jul 15, 2014 | 58.28 | 58.92 | 58.02 | 58.85 | 8,516,677 | +0.39(+0.66%) |
Jul 14, 2014 | 58.13 | 58.64 | 57.89 | 58.46 | 6,313,505 | +0.68(+1.17%) |
Jul 11, 2014 | 57.99 | 58.08 | 57.51 | 57.78 | 5,554,493 | -0.30(-0.52%) |
Jul 10, 2014 | 58.40 | 58.54 | 57.72 | 58.08 | 6,722,865 | -1.11(-1.87%) |
Jul 09, 2014 | 58.65 | 59.26 | 58.56 | 59.19 | 5,325,877 | +0.85(+1.45%) |
Jul 08, 2014 | 58.65 | 58.75 | 57.76 | 58.34 | 6,632,037 | -0.42(-0.71%) |
Jul 07, 2014 | 58.85 | 59.01 | 58.31 | 58.76 | 5,308,256 | -0.68(-1.14%) |
Jul 03, 2014 | 59.45 | 59.44 | 59.44 | 59.44 | 2,992,782 | +0.13(+0.21%) |
Jul 02, 2014 | 59.16 | 59.69 | 59.13 | 59.32 | 5,859,495 | -0.03(-0.04%) |
Jul 01, 2014 | 59.69 | 59.85 | 59.27 | 59.34 | 6,646,751 | -0.13(-0.23%) |
Jun 30, 2014 | 59.08 | 59.68 | 58.80 | 59.47 | 7,468,688 | +0.45(+0.77%) |
Jun 27, 2014 | 57.88 | 59.04 | 57.72 | 59.02 | 8,184,474 | +0.77(+1.32%) |
Jun 26, 2014 | 58.32 | 58.94 | 58.08 | 58.25 | 9,233,134 | +0.09(+0.16%) |
Jun 25, 2014 | 57.00 | 58.39 | 56.83 | 58.16 | 10,903,650 | +1.07(+1.88%) |
Jun 24, 2014 | 58.92 | 58.92 | 57.01 | 57.09 | 8,373,742 | -1.85(-3.14%) |
Jun 23, 2014 | 59.01 | 59.29 | 58.63 | 58.94 | 6,410,643 | +0.11(+0.19%) |
Jun 20, 2014 | 58.13 | 59.15 | 57.88 | 58.83 | 11,998,843 | +1.06(+1.83%) |
Jun 19, 2014 | 57.33 | 57.79 | 56.97 | 57.77 | 5,775,483 | +0.40(+0.70%) |
Jun 18, 2014 | 56.89 | 57.47 | 56.46 | 57.37 | 7,479,556 | +0.75(+1.32%) |
Jun 17, 2014 | 56.52 | 57.01 | 56.29 | 56.63 | 4,284,459 | +0.00(+0.00%) |
Jun 16, 2014 | 56.60 | 56.84 | 56.07 | 56.63 | 5,338,553 | +0.03(+0.04%) |
Jun 13, 2014 | 55.79 | 56.69 | 55.31 | 56.60 | 6,707,302 | +0.79(+1.41%) |
Jun 12, 2014 | 56.43 | 57.07 | 55.80 | 55.81 | 11,534,248 | -0.25(-0.45%) |
Jun 11, 2014 | 55.90 | 56.12 | 55.55 | 56.07 | 4,027,346 | -0.14(-0.25%) |
Jun 10, 2014 | 56.13 | 56.41 | 55.95 | 56.21 | 4,026,097 | +0.11(+0.19%) |
Jun 06, 2014 | 55.32 | 56.10 | 55.27 | 56.10 | 6,441,309 | +0.91(+1.65%) |
Jun 05, 2014 | 54.66 | 55.44 | 54.53 | 55.19 | 5,205,391 | +0.42(+0.76%) |
Jun 04, 2014 | 54.83 | 54.93 | 54.27 | 54.77 | 5,344,444 | -0.15(-0.27%) |
Jun 03, 2014 | 54.37 | 54.94 | 54.05 | 54.92 | 5,962,734 | +0.47(+0.86%) |
Jun 02, 2014 | 54.18 | 54.87 | 53.91 | 54.45 | 6,905,956 | +0.44(+0.81%) |
May 30, 2014 | 53.34 | 54.06 | 53.13 | 54.01 | 7,627,739 | +0.53(+1.00%) |
May 29, 2014 | 53.15 | 53.60 | 52.81 | 53.48 | 6,914,086 | +0.47(+0.88%) |
May 28, 2014 | 53.20 | 53.40 | 52.72 | 53.01 | 6,958,391 | -0.44(-0.83%) |
May 27, 2014 | 53.63 | 53.78 | 53.12 | 53.45 | 5,000,340 | -0.03(-0.06%) |
May 23, 2014 | 53.09 | 53.49 | 53.49 | 53.49 | 5,878,617 | +0.33(+0.61%) |
May 22, 2014 | 52.79 | 53.39 | 52.76 | 53.16 | 4,359,759 | +0.38(+0.71%) |
May 21, 2014 | 52.80 | 52.98 | 52.48 | 52.79 | 5,444,624 | +0.24(+0.46%) |
May 20, 2014 | 52.80 | 52.95 | 52.30 | 52.54 | 4,679,395 | -0.28(-0.52%) |
May 19, 2014 | 52.19 | 52.96 | 52.16 | 52.82 | 5,356,399 | +0.30(+0.57%) |
May 16, 2014 | 52.17 | 52.54 | 51.66 | 52.52 | 8,017,383 | +0.40(+0.77%) |
May 15, 2014 | 53.21 | 53.24 | 51.14 | 52.12 | 11,441,378 | -1.35(-2.53%) |
May 14, 2014 | 53.37 | 54.14 | 53.28 | 53.47 | 7,233,433 | -0.09(-0.17%) |
May 13, 2014 | 53.90 | 54.26 | 53.39 | 53.56 | 6,930,021 | -0.06(-0.11%) |
May 12, 2014 | 53.34 | 53.66 | 52.78 | 53.62 | 4,779,888 | +0.56(+1.06%) |
May 09, 2014 | 52.99 | 53.27 | 52.33 | 53.06 | 6,481,127 | +0.06(+0.11%) |
May 08, 2014 | 54.25 | 54.26 | 52.92 | 53.00 | 7,093,006 | -1.09(-2.02%) |
May 07, 2014 | 53.47 | 54.15 | 52.98 | 54.10 | 7,937,695 | +1.02(+1.92%) |
May 06, 2014 | 53.46 | 53.50 | 52.99 | 53.08 | 5,622,258 | -0.33(-0.61%) |
May 05, 2014 | 52.90 | 53.61 | 52.69 | 53.40 | 5,667,930 | +0.04(+0.08%) |
May 02, 2014 | 52.78 | 53.45 | 52.38 | 53.36 | 8,992,729 | +0.79(+1.51%) |