Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.35 | 55.38 | 54.38 | 54.38 | 6,783 | -1.31(-2.35%) |
Jul 30, 2014 | 56.25 | 56.50 | 55.69 | 55.69 | 2,986 | -0.63(-1.11%) |
Jul 29, 2014 | 56.97 | 56.97 | 56.33 | 56.32 | 14,879 | -0.31(-0.55%) |
Jul 28, 2014 | 56.42 | 56.81 | 56.36 | 56.63 | 10,871 | +0.15(+0.27%) |
Jul 25, 2014 | 56.48 | 56.49 | 56.41 | 56.48 | 2,933 | +0.21(+0.37%) |
Jul 24, 2014 | 56.43 | 56.44 | 56.15 | 56.27 | 5,025 | -0.01(-0.02%) |
Jul 23, 2014 | 56.13 | 56.43 | 56.13 | 56.28 | 2,374 | +0.09(+0.16%) |
Jul 22, 2014 | 56.08 | 56.30 | 56.08 | 56.19 | 4,322 | +0.43(+0.77%) |
Jul 21, 2014 | 55.85 | 55.90 | 55.63 | 55.76 | 6,972 | -0.07(-0.13%) |
Jul 18, 2014 | 55.57 | 55.99 | 55.50 | 55.83 | 10,845 | +0.34(+0.61%) |
Jul 17, 2014 | 55.75 | 55.77 | 55.38 | 55.49 | 3,047 | -0.18(-0.32%) |
Jul 16, 2014 | 55.83 | 55.84 | 55.55 | 55.67 | 3,896 | +0.10(+0.18%) |
Jul 15, 2014 | 55.69 | 56.00 | 55.37 | 55.57 | 14,535 | +0.07(+0.12%) |
Jul 14, 2014 | 55.53 | 55.65 | 55.32 | 55.50 | 6,152 | +0.17(+0.31%) |
Jul 11, 2014 | 54.97 | 55.37 | 54.97 | 55.33 | 5,213 | +0.22(+0.39%) |
Jul 10, 2014 | 55.00 | 55.35 | 54.73 | 55.11 | 5,892 | -0.34(-0.61%) |
Jul 09, 2014 | 55.37 | 55.64 | 55.35 | 55.45 | 5,516 | +0.14(+0.25%) |
Jul 08, 2014 | 55.28 | 55.40 | 55.06 | 55.31 | 3,811 | -0.03(-0.05%) |
Jul 07, 2014 | 55.89 | 55.89 | 55.33 | 55.34 | 30,757 | -0.65(-1.16%) |
Jul 03, 2014 | 55.75 | 55.99 | 55.99 | 55.99 | 9,900 | +0.54(+0.97%) |
Jul 02, 2014 | 55.50 | 55.72 | 55.43 | 55.45 | 5,591 | -0.20(-0.36%) |
Jul 01, 2014 | 55.55 | 55.86 | 55.47 | 55.65 | 4,889 | +0.36(+0.65%) |
Jun 30, 2014 | 55.26 | 55.53 | 55.08 | 55.29 | 32,536 | +0.20(+0.36%) |
Jun 27, 2014 | 54.84 | 55.09 | 54.75 | 55.09 | 8,750 | +0.15(+0.27%) |
Jun 26, 2014 | 54.65 | 54.94 | 54.65 | 54.94 | 5,306 | -0.11(-0.20%) |
Jun 25, 2014 | 54.55 | 55.13 | 54.55 | 55.05 | 5,058 | +0.30(+0.54%) |
Jun 24, 2014 | 55.61 | 55.61 | 54.75 | 54.75 | 4,093 | -0.55(-0.99%) |
Jun 23, 2014 | 55.58 | 55.58 | 55.25 | 55.30 | 6,599 | +0.01(+0.02%) |
Jun 20, 2014 | 55.19 | 55.36 | 55.00 | 55.29 | 5,447 | +0.14(+0.25%) |
Jun 19, 2014 | 55.06 | 55.31 | 55.06 | 55.15 | 2,604 | +0.02(+0.04%) |
Jun 18, 2014 | 54.82 | 55.14 | 54.76 | 55.13 | 3,684 | +0.10(+0.19%) |
Jun 17, 2014 | 54.85 | 55.20 | 54.85 | 55.03 | 13,075 | +0.49(+0.89%) |
Jun 16, 2014 | 54.61 | 54.77 | 54.45 | 54.54 | 11,371 | -0.13(-0.24%) |
Jun 13, 2014 | 54.67 | 54.79 | 54.54 | 54.67 | 5,877 | +0.15(+0.28%) |
Jun 12, 2014 | 55.35 | 55.35 | 54.38 | 54.52 | 4,837 | -0.52(-0.94%) |
Jun 11, 2014 | 55.06 | 55.15 | 54.80 | 55.03 | 14,513 | -0.40(-0.72%) |
Jun 10, 2014 | 55.29 | 55.43 | 55.03 | 55.43 | 5,341 | +0.20(+0.36%) |
Jun 06, 2014 | 55.19 | 55.36 | 55.15 | 55.23 | 30,428 | +0.34(+0.62%) |
Jun 05, 2014 | 54.83 | 55.03 | 54.22 | 54.89 | 8,589 | +0.47(+0.86%) |
Jun 04, 2014 | 54.27 | 54.50 | 54.27 | 54.42 | 2,034 | +0.37(+0.68%) |
Jun 03, 2014 | 53.99 | 54.05 | 53.99 | 54.05 | 1,070 | -0.17(-0.31%) |
Jun 02, 2014 | 54.03 | 54.36 | 54.03 | 54.22 | 3,886 | +0.18(+0.33%) |
May 30, 2014 | 54.04 | 54.17 | 53.85 | 54.04 | 7,359 | -0.20(-0.37%) |
May 29, 2014 | 53.78 | 54.24 | 53.57 | 54.24 | 9,253 | +0.51(+0.95%) |
May 28, 2014 | 53.67 | 53.85 | 53.52 | 53.73 | 13,015 | +0.22(+0.41%) |
May 27, 2014 | 53.74 | 53.85 | 53.48 | 53.51 | 8,529 | -0.05(-0.10%) |
May 23, 2014 | 53.09 | 53.56 | 53.56 | 53.56 | 3,400 | +0.46(+0.87%) |
May 22, 2014 | 53.04 | 53.11 | 52.92 | 53.10 | 2,617 | +0.31(+0.59%) |
May 21, 2014 | 52.81 | 52.88 | 52.70 | 52.79 | 4,125 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.06 | 52.33 | 52.55 | 4,451 | -0.34(-0.64%) |
May 19, 2014 | 52.20 | 53.22 | 52.20 | 52.89 | 3,645 | +0.53(+1.01%) |
May 16, 2014 | 52.25 | 52.36 | 51.80 | 52.36 | 5,556 | +0.30(+0.58%) |
May 15, 2014 | 52.55 | 52.55 | 51.79 | 52.06 | 4,621 | -0.70(-1.33%) |
May 14, 2014 | 52.91 | 53.11 | 52.75 | 52.76 | 8,388 | -0.27(-0.51%) |
May 13, 2014 | 53.20 | 53.49 | 53.03 | 53.03 | 28,583 | -0.23(-0.43%) |
May 12, 2014 | 52.92 | 53.37 | 52.92 | 53.26 | 9,435 | +1.10(+2.11%) |
May 09, 2014 | 52.36 | 52.36 | 51.81 | 52.16 | 3,728 | -0.16(-0.31%) |
May 08, 2014 | 52.94 | 52.99 | 52.32 | 52.32 | 3,029 | -0.34(-0.65%) |
May 07, 2014 | 52.09 | 52.66 | 51.97 | 52.66 | 51,997 | +0.28(+0.53%) |
May 06, 2014 | 52.53 | 52.75 | 52.38 | 52.38 | 4,662 | -0.27(-0.51%) |
May 05, 2014 | 52.32 | 52.71 | 52.00 | 52.65 | 6,363 | +0.30(+0.58%) |
May 02, 2014 | 52.33 | 52.51 | 52.00 | 52.34 | 5,927 | +0.21(+0.41%) |