Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.00 | 55.05 | 53.06 | 53.45 | 1,760,057 | -1.78(-3.22%) |
Jul 30, 2014 | 56.66 | 56.86 | 55.02 | 55.23 | 787,996 | -0.80(-1.43%) |
Jul 29, 2014 | 55.83 | 56.64 | 55.65 | 56.03 | 481,564 | +0.09(+0.16%) |
Jul 28, 2014 | 56.32 | 56.57 | 55.44 | 55.94 | 840,470 | -0.56(-0.99%) |
Jul 25, 2014 | 57.03 | 57.03 | 56.13 | 56.50 | 869,981 | -0.92(-1.60%) |
Jul 24, 2014 | 57.25 | 58.09 | 56.68 | 57.42 | 996,535 | +0.23(+0.40%) |
Jul 23, 2014 | 57.03 | 57.21 | 56.43 | 57.19 | 1,104,224 | +0.40(+0.70%) |
Jul 22, 2014 | 56.19 | 57.21 | 56.02 | 56.79 | 1,722,203 | +1.06(+1.90%) |
Jul 21, 2014 | 55.59 | 56.04 | 55.43 | 55.73 | 1,140,274 | -0.02(-0.04%) |
Jul 18, 2014 | 55.24 | 56.00 | 54.96 | 55.75 | 1,033,887 | +0.88(+1.60%) |
Jul 17, 2014 | 56.10 | 56.46 | 54.64 | 54.87 | 1,206,644 | -0.54(-0.97%) |
Jul 16, 2014 | 54.05 | 55.90 | 53.96 | 55.41 | 2,152,411 | +1.92(+3.59%) |
Jul 15, 2014 | 53.86 | 55.15 | 51.92 | 53.49 | 3,470,044 | -1.76(-3.19%) |
Jul 14, 2014 | 56.66 | 56.67 | 55.07 | 55.25 | 2,550,187 | +0.02(+0.04%) |
Jul 11, 2014 | 56.37 | 56.56 | 55.11 | 55.23 | 1,165,415 | -1.30(-2.30%) |
Jul 10, 2014 | 56.25 | 57.16 | 55.56 | 56.53 | 1,225,369 | -0.61(-1.07%) |
Jul 09, 2014 | 56.43 | 57.46 | 56.41 | 57.14 | 1,202,388 | +0.65(+1.15%) |
Jul 08, 2014 | 55.76 | 56.83 | 55.35 | 56.49 | 1,500,168 | +0.87(+1.56%) |
Jul 07, 2014 | 55.86 | 56.24 | 55.45 | 55.62 | 962,623 | -0.32(-0.57%) |
Jul 03, 2014 | 55.72 | 55.94 | 55.94 | 55.94 | 796,000 | +0.39(+0.70%) |
Jul 02, 2014 | 55.82 | 56.32 | 55.32 | 55.55 | 1,498,101 | -0.39(-0.70%) |
Jul 01, 2014 | 56.36 | 56.36 | 55.39 | 55.94 | 1,428,157 | +0.05(+0.09%) |
Jun 30, 2014 | 55.89 | 56.38 | 55.18 | 55.89 | 2,132,179 | +1.05(+1.91%) |
Jun 27, 2014 | 53.44 | 54.84 | 53.32 | 54.84 | 1,412,015 | +1.66(+3.12%) |
Jun 26, 2014 | 53.09 | 53.51 | 52.12 | 53.18 | 1,170,495 | +0.08(+0.15%) |
Jun 25, 2014 | 51.53 | 53.23 | 51.53 | 53.10 | 1,823,132 | +1.41(+2.73%) |
Jun 24, 2014 | 53.58 | 53.82 | 50.58 | 51.69 | 2,881,851 | -2.08(-3.87%) |
Jun 23, 2014 | 53.75 | 54.20 | 53.61 | 53.77 | 1,046,455 | +0.14(+0.26%) |
Jun 20, 2014 | 53.87 | 54.06 | 52.86 | 53.63 | 1,792,987 | +0.23(+0.43%) |
Jun 19, 2014 | 52.91 | 53.44 | 52.23 | 53.40 | 1,009,029 | +0.79(+1.50%) |
Jun 18, 2014 | 52.21 | 52.67 | 51.65 | 52.61 | 1,002,411 | +0.77(+1.49%) |
Jun 17, 2014 | 52.19 | 52.21 | 51.34 | 51.84 | 1,450,524 | -0.60(-1.14%) |
Jun 16, 2014 | 52.75 | 52.75 | 51.83 | 52.44 | 636,151 | -0.24(-0.46%) |
Jun 13, 2014 | 52.45 | 52.71 | 51.53 | 52.68 | 1,070,984 | +0.27(+0.52%) |
Jun 12, 2014 | 51.50 | 53.13 | 51.46 | 52.41 | 1,798,814 | +1.35(+2.64%) |
Jun 11, 2014 | 50.28 | 51.28 | 49.83 | 51.06 | 1,347,324 | +0.59(+1.17%) |
Jun 10, 2014 | 50.82 | 50.93 | 50.16 | 50.47 | 533,861 | -0.10(-0.20%) |
Jun 06, 2014 | 50.17 | 50.44 | 49.95 | 50.57 | 872,746 | +0.68(+1.36%) |
Jun 05, 2014 | 50.17 | 50.67 | 49.51 | 49.89 | 1,000,601 | -0.46(-0.91%) |
Jun 04, 2014 | 49.70 | 50.63 | 49.28 | 50.35 | 1,018,818 | +0.71(+1.43%) |
Jun 03, 2014 | 49.00 | 49.80 | 48.66 | 49.64 | 770,145 | +0.40(+0.81%) |
Jun 02, 2014 | 49.70 | 49.89 | 48.76 | 49.24 | 858,474 | -0.26(-0.53%) |
May 30, 2014 | 50.09 | 50.24 | 49.03 | 49.50 | 1,058,104 | -0.77(-1.53%) |
May 29, 2014 | 49.77 | 50.31 | 49.00 | 50.27 | 995,850 | +0.94(+1.91%) |
May 28, 2014 | 49.19 | 49.70 | 48.51 | 49.33 | 1,063,166 | +0.25(+0.51%) |
May 27, 2014 | 49.49 | 50.61 | 48.61 | 49.08 | 1,341,182 | -0.36(-0.73%) |
May 23, 2014 | 49.91 | 49.44 | 49.44 | 49.44 | 1,178,200 | -0.83(-1.65%) |
May 22, 2014 | 50.43 | 51.24 | 50.26 | 50.27 | 1,386,052 | -0.19(-0.38%) |
May 21, 2014 | 48.51 | 50.52 | 48.47 | 50.46 | 2,178,710 | +2.42(+5.04%) |
May 20, 2014 | 47.65 | 48.26 | 46.86 | 48.04 | 1,279,078 | +0.44(+0.92%) |
May 19, 2014 | 47.80 | 48.43 | 47.36 | 47.60 | 1,185,197 | -0.18(-0.38%) |
May 16, 2014 | 48.15 | 48.20 | 47.18 | 47.78 | 785,322 | -0.29(-0.60%) |
May 15, 2014 | 48.63 | 48.71 | 47.38 | 48.07 | 1,247,624 | -0.71(-1.46%) |
May 14, 2014 | 49.40 | 49.65 | 48.67 | 48.78 | 2,027,043 | -0.57(-1.16%) |
May 13, 2014 | 48.91 | 49.60 | 48.63 | 49.35 | 1,604,536 | +0.78(+1.61%) |
May 12, 2014 | 47.98 | 48.73 | 47.33 | 48.57 | 1,424,374 | +1.14(+2.40%) |
May 09, 2014 | 47.00 | 47.83 | 46.82 | 47.43 | 1,641,105 | +0.41(+0.87%) |
May 08, 2014 | 48.22 | 49.08 | 46.90 | 47.02 | 1,611,798 | -1.45(-2.99%) |
May 07, 2014 | 48.27 | 48.63 | 47.08 | 48.47 | 1,660,232 | +0.84(+1.76%) |
May 06, 2014 | 49.69 | 49.80 | 47.32 | 47.63 | 2,914,738 | +0.86(+1.84%) |
May 05, 2014 | 46.01 | 47.10 | 45.69 | 46.77 | 1,989,555 | +0.41(+0.88%) |
May 02, 2014 | 45.28 | 46.58 | 44.94 | 46.36 | 2,040,688 | +0.98(+2.16%) |