Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.17 | 54.41 | 53.94 | 54.41 | 3,756 | +0.87(+1.62%) |
Jul 30, 2014 | 53.40 | 53.55 | 53.35 | 53.55 | 1,943 | +0.07(+0.12%) |
Jul 29, 2014 | 53.23 | 53.48 | 53.23 | 53.48 | 995 | -0.19(-0.35%) |
Jul 28, 2014 | 53.38 | 53.87 | 53.38 | 53.67 | 4,114 | +0.24(+0.44%) |
Jul 25, 2014 | 53.56 | 53.56 | 53.38 | 53.43 | 2,123 | +0.78(+1.49%) |
Jul 24, 2014 | 52.65 | 52.65 | 52.65 | 52.65 | 1,265 | -0.32(-0.61%) |
Jul 23, 2014 | 52.97 | 52.97 | 52.97 | 52.97 | 812 | +0.00(+0.00%) |
Jul 22, 2014 | 52.73 | 52.97 | 52.72 | 52.97 | 1,446 | -0.44(-0.83%) |
Jul 21, 2014 | 53.42 | 53.42 | 53.41 | 53.42 | 1,929 | +0.21(+0.39%) |
Jul 18, 2014 | 53.77 | 53.77 | 53.21 | 53.21 | 1,463 | -0.69(-1.28%) |
Jul 17, 2014 | 53.35 | 53.90 | 53.24 | 53.90 | 1,983 | +0.74(+1.38%) |
Jul 16, 2014 | 53.04 | 53.16 | 52.95 | 53.16 | 3,503 | -0.11(-0.21%) |
Jul 15, 2014 | 53.24 | 53.27 | 53.22 | 53.27 | 1,039 | +0.57(+1.07%) |
Jul 14, 2014 | 52.52 | 52.72 | 52.44 | 52.71 | 2,226 | -0.21(-0.39%) |
Jul 11, 2014 | 52.77 | 53.09 | 52.77 | 52.92 | 3,713 | +0.17(+0.32%) |
Jul 10, 2014 | 53.07 | 53.07 | 52.75 | 52.75 | 4,648 | +0.48(+0.91%) |
Jul 09, 2014 | 52.36 | 52.36 | 52.23 | 52.27 | 1,343 | -0.07(-0.14%) |
Jul 08, 2014 | 52.14 | 52.45 | 52.14 | 52.34 | 1,871 | +0.75(+1.46%) |
Jul 07, 2014 | 51.46 | 51.59 | 51.27 | 51.59 | 5,632 | +0.43(+0.85%) |
Jul 02, 2014 | 51.09 | 51.15 | 51.15 | 51.15 | 5,513 | +0.18(+0.35%) |
Jul 01, 2014 | 51.61 | 51.74 | 50.78 | 50.97 | 2,791 | -0.85(-1.64%) |
Jun 30, 2014 | 52.14 | 52.14 | 51.82 | 51.82 | 656 | -0.27(-0.53%) |
Jun 27, 2014 | 52.09 | 52.09 | 52.09 | 52.09 | 309 | -0.25(-0.49%) |
Jun 26, 2014 | 52.13 | 52.61 | 52.13 | 52.35 | 4,202 | -0.17(-0.32%) |
Jun 25, 2014 | 52.52 | 52.52 | 52.52 | 52.52 | 115 | +0.00(+0.00%) |
Jun 24, 2014 | 52.29 | 52.52 | 52.29 | 52.52 | 448 | +0.29(+0.56%) |
Jun 23, 2014 | 52.23 | 52.23 | 52.23 | 52.23 | 267 | +0.03(+0.06%) |
Jun 20, 2014 | 52.23 | 52.23 | 52.20 | 52.20 | 381 | -0.13(-0.25%) |
Jun 19, 2014 | 52.26 | 52.33 | 52.26 | 52.33 | 693 | +0.01(+0.01%) |
Jun 18, 2014 | 52.63 | 52.63 | 52.32 | 52.32 | 615 | -0.17(-0.33%) |
Jun 17, 2014 | 52.83 | 52.83 | 52.49 | 52.49 | 933 | -0.65(-1.22%) |
Jun 16, 2014 | 53.04 | 53.27 | 53.02 | 53.14 | 2,905 | +0.11(+0.21%) |
Jun 13, 2014 | 53.35 | 53.35 | 52.96 | 53.03 | 1,794 | -0.27(-0.51%) |
Jun 12, 2014 | 53.11 | 53.30 | 53.11 | 53.30 | 1,483 | +0.47(+0.89%) |
Jun 11, 2014 | 52.81 | 52.87 | 52.68 | 52.83 | 3,503 | +0.28(+0.54%) |
Jun 10, 2014 | 52.68 | 52.81 | 52.55 | 52.55 | 2,242 | -0.27(-0.51%) |
Jun 06, 2014 | 52.92 | 53.20 | 52.75 | 52.82 | 13,008 | -1.44(-2.66%) |
Jun 05, 2014 | 54.27 | 54.27 | 54.27 | 54.27 | 239 | -0.05(-0.10%) |
Jun 04, 2014 | 54.71 | 54.71 | 54.32 | 54.32 | 463 | -0.25(-0.47%) |
Jun 03, 2014 | 54.58 | 54.91 | 54.50 | 54.58 | 1,006 | +0.09(+0.16%) |
Jun 02, 2014 | 54.73 | 54.81 | 54.46 | 54.49 | 3,475 | +0.13(+0.24%) |
May 30, 2014 | 54.22 | 54.42 | 54.22 | 54.36 | 1,472 | +0.18(+0.33%) |
May 29, 2014 | 54.16 | 54.18 | 54.16 | 54.18 | 686 | -0.14(-0.26%) |
May 28, 2014 | 54.25 | 54.32 | 54.21 | 54.32 | 1,711 | +0.30(+0.55%) |
May 27, 2014 | 54.24 | 54.24 | 53.71 | 54.02 | 8,288 | -0.64(-1.16%) |
May 23, 2014 | 55.07 | 54.66 | 54.66 | 54.66 | 1,802 | -0.45(-0.82%) |
May 22, 2014 | 55.11 | 55.12 | 55.11 | 55.11 | 716 | -0.55(-0.98%) |
May 21, 2014 | 55.40 | 56.10 | 55.40 | 55.66 | 4,155 | -0.12(-0.22%) |
May 20, 2014 | 55.22 | 56.04 | 55.22 | 55.78 | 2,202 | +0.57(+1.03%) |
May 19, 2014 | 55.87 | 55.87 | 55.14 | 55.22 | 3,131 | -0.94(-1.68%) |
May 16, 2014 | 56.24 | 56.28 | 56.12 | 56.16 | 1,940 | -0.34(-0.60%) |
May 15, 2014 | 56.57 | 56.69 | 56.49 | 56.50 | 2,281 | +0.79(+1.42%) |
May 14, 2014 | 55.11 | 55.71 | 55.04 | 55.71 | 8,137 | +1.11(+2.04%) |
May 13, 2014 | 54.18 | 54.59 | 54.18 | 54.59 | 788 | +0.46(+0.85%) |
May 12, 2014 | 55.24 | 55.24 | 54.13 | 54.13 | 10,843 | -1.36(-2.45%) |
May 09, 2014 | 55.83 | 55.83 | 55.49 | 55.49 | 3,013 | -0.20(-0.36%) |
May 08, 2014 | 55.60 | 55.69 | 54.91 | 55.69 | 6,649 | +0.06(+0.10%) |
May 07, 2014 | 55.43 | 55.98 | 55.43 | 55.63 | 2,673 | +0.26(+0.48%) |
May 06, 2014 | 55.08 | 55.47 | 55.07 | 55.37 | 4,123 | +0.54(+0.98%) |
May 05, 2014 | 55.04 | 55.04 | 54.66 | 54.83 | 801 | +0.17(+0.31%) |
May 02, 2014 | 54.55 | 54.66 | 54.55 | 54.66 | 892 | -0.42(-0.77%) |