Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.83 | 58.88 | 57.37 | 57.77 | 11,902,377 | -1.47(-2.47%) |
Jul 30, 2014 | 59.75 | 60.17 | 59.16 | 59.24 | 7,595,997 | -0.40(-0.67%) |
Jul 29, 2014 | 60.94 | 60.94 | 59.63 | 59.64 | 7,781,591 | -1.19(-1.95%) |
Jul 28, 2014 | 61.18 | 61.26 | 60.40 | 60.83 | 5,060,603 | -0.64(-1.05%) |
Jul 25, 2014 | 61.42 | 61.68 | 60.91 | 61.47 | 5,381,479 | +0.00(+0.00%) |
Jul 24, 2014 | 62.05 | 62.24 | 61.32 | 61.47 | 7,456,115 | -0.51(-0.82%) |
Jul 23, 2014 | 61.41 | 62.24 | 60.73 | 61.98 | 9,698,502 | +0.61(+1.00%) |
Jul 22, 2014 | 60.04 | 61.49 | 59.95 | 61.37 | 13,636,456 | +1.92(+3.23%) |
Jul 21, 2014 | 59.43 | 60.46 | 59.16 | 59.45 | 11,283,247 | +0.06(+0.10%) |
Jul 18, 2014 | 58.89 | 59.58 | 58.55 | 59.39 | 8,493,335 | +0.49(+0.82%) |
Jul 17, 2014 | 60.19 | 60.21 | 58.85 | 58.91 | 6,979,136 | -1.26(-2.10%) |
Jul 16, 2014 | 59.15 | 60.24 | 58.90 | 60.17 | 8,545,322 | +1.34(+2.28%) |
Jul 15, 2014 | 58.27 | 58.91 | 58.00 | 58.83 | 8,518,453 | +0.39(+0.66%) |
Jul 14, 2014 | 58.12 | 58.62 | 57.88 | 58.45 | 6,314,821 | +0.68(+1.17%) |
Jul 11, 2014 | 57.98 | 58.07 | 57.49 | 57.77 | 5,555,651 | -0.30(-0.52%) |
Jul 10, 2014 | 58.39 | 58.53 | 57.70 | 58.07 | 6,724,267 | -1.11(-1.87%) |
Jul 09, 2014 | 58.64 | 59.24 | 58.55 | 59.18 | 5,326,987 | +0.85(+1.45%) |
Jul 08, 2014 | 58.64 | 58.73 | 57.75 | 58.33 | 6,633,419 | -0.42(-0.71%) |
Jul 07, 2014 | 58.84 | 59.00 | 58.30 | 58.75 | 5,309,363 | -0.68(-1.14%) |
Jul 03, 2014 | 59.44 | 59.43 | 59.43 | 59.43 | 2,993,406 | +0.13(+0.21%) |
Jul 02, 2014 | 59.15 | 59.68 | 59.12 | 59.30 | 5,860,717 | -0.03(-0.04%) |
Jul 01, 2014 | 59.68 | 59.84 | 59.26 | 59.33 | 6,648,137 | -0.13(-0.23%) |
Jun 30, 2014 | 59.07 | 59.67 | 58.79 | 59.46 | 7,470,245 | +0.45(+0.77%) |
Jun 27, 2014 | 57.87 | 59.03 | 57.71 | 59.01 | 8,186,180 | +0.77(+1.32%) |
Jun 26, 2014 | 58.31 | 58.93 | 58.07 | 58.24 | 9,235,059 | +0.09(+0.16%) |
Jun 25, 2014 | 56.98 | 58.38 | 56.82 | 58.15 | 10,905,923 | +1.07(+1.88%) |
Jun 24, 2014 | 58.91 | 58.91 | 57.00 | 57.08 | 8,375,488 | -1.85(-3.14%) |
Jun 23, 2014 | 58.99 | 59.28 | 58.62 | 58.93 | 6,411,979 | +0.11(+0.19%) |
Jun 20, 2014 | 58.12 | 59.14 | 57.87 | 58.82 | 12,001,345 | +1.06(+1.83%) |
Jun 19, 2014 | 57.32 | 57.78 | 56.96 | 57.76 | 5,776,687 | +0.40(+0.70%) |
Jun 18, 2014 | 56.87 | 57.46 | 56.45 | 57.36 | 7,481,115 | +0.75(+1.32%) |
Jun 17, 2014 | 56.51 | 57.00 | 56.28 | 56.61 | 4,285,352 | +0.00(+0.00%) |
Jun 16, 2014 | 56.59 | 56.83 | 56.05 | 56.61 | 5,339,666 | +0.03(+0.04%) |
Jun 13, 2014 | 55.78 | 56.68 | 55.30 | 56.59 | 6,708,700 | +0.79(+1.41%) |
Jun 12, 2014 | 56.42 | 57.06 | 55.79 | 55.80 | 11,536,652 | -0.25(-0.45%) |
Jun 11, 2014 | 55.89 | 56.10 | 55.54 | 56.05 | 4,028,186 | -0.14(-0.25%) |
Jun 10, 2014 | 56.12 | 56.40 | 55.94 | 56.20 | 4,026,937 | +0.11(+0.19%) |
Jun 06, 2014 | 55.31 | 56.09 | 55.26 | 56.09 | 6,442,652 | +0.91(+1.65%) |
Jun 05, 2014 | 54.65 | 55.43 | 54.52 | 55.17 | 5,206,476 | +0.42(+0.76%) |
Jun 04, 2014 | 54.81 | 54.92 | 54.26 | 54.76 | 5,345,558 | -0.15(-0.27%) |
Jun 03, 2014 | 54.36 | 54.93 | 54.04 | 54.91 | 5,963,978 | +0.47(+0.86%) |
Jun 02, 2014 | 54.17 | 54.86 | 53.90 | 54.44 | 6,907,396 | +0.44(+0.81%) |
May 30, 2014 | 53.33 | 54.04 | 53.12 | 54.00 | 7,629,330 | +0.53(+1.00%) |
May 29, 2014 | 53.14 | 53.59 | 52.80 | 53.47 | 6,915,528 | +0.47(+0.88%) |
May 28, 2014 | 53.19 | 53.38 | 52.71 | 53.00 | 6,959,843 | -0.44(-0.83%) |
May 27, 2014 | 53.62 | 53.77 | 53.11 | 53.44 | 5,001,383 | -0.03(-0.06%) |
May 23, 2014 | 53.07 | 53.48 | 53.48 | 53.48 | 5,879,844 | +0.33(+0.61%) |
May 22, 2014 | 52.78 | 53.38 | 52.75 | 53.15 | 4,360,669 | +0.38(+0.71%) |
May 21, 2014 | 52.79 | 52.97 | 52.47 | 52.77 | 5,445,760 | +0.24(+0.46%) |
May 20, 2014 | 52.79 | 52.94 | 52.29 | 52.53 | 4,680,371 | -0.28(-0.52%) |
May 19, 2014 | 52.18 | 52.95 | 52.15 | 52.81 | 5,357,517 | +0.30(+0.57%) |
May 16, 2014 | 52.16 | 52.53 | 51.65 | 52.51 | 8,019,055 | +0.40(+0.77%) |
May 15, 2014 | 53.20 | 53.23 | 51.13 | 52.11 | 11,443,765 | -1.35(-2.53%) |
May 14, 2014 | 53.36 | 54.13 | 53.27 | 53.46 | 7,234,942 | -0.09(-0.17%) |
May 13, 2014 | 53.89 | 54.24 | 53.38 | 53.55 | 6,931,467 | -0.06(-0.11%) |
May 12, 2014 | 53.33 | 53.65 | 52.77 | 53.61 | 4,780,886 | +0.56(+1.06%) |
May 09, 2014 | 52.97 | 53.26 | 52.31 | 53.05 | 6,482,479 | +0.06(+0.11%) |
May 08, 2014 | 54.24 | 54.25 | 52.91 | 52.99 | 7,094,486 | -1.09(-2.02%) |
May 07, 2014 | 53.46 | 54.14 | 52.97 | 54.09 | 7,939,351 | +1.02(+1.92%) |
May 06, 2014 | 53.45 | 53.48 | 52.98 | 53.07 | 5,623,431 | -0.33(-0.61%) |
May 05, 2014 | 52.89 | 53.60 | 52.68 | 53.39 | 5,669,113 | +0.04(+0.08%) |
May 02, 2014 | 52.77 | 53.44 | 52.37 | 53.35 | 8,994,605 | +0.79(+1.51%) |