Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.59 | 53.81 | 52.89 | 52.89 | 989,275 | -1.01(-1.87%) |
Jul 30, 2014 | 53.92 | 54.16 | 53.57 | 53.90 | 1,343,449 | +0.29(+0.54%) |
Jul 29, 2014 | 53.92 | 54.24 | 53.58 | 53.61 | 619,630 | -0.31(-0.57%) |
Jul 28, 2014 | 54.07 | 54.31 | 53.84 | 53.92 | 867,273 | -0.25(-0.47%) |
Jul 25, 2014 | 54.28 | 54.81 | 54.06 | 54.17 | 813,540 | -0.33(-0.61%) |
Jul 24, 2014 | 54.68 | 55.02 | 54.46 | 54.50 | 948,000 | -0.17(-0.32%) |
Jul 23, 2014 | 54.78 | 54.94 | 54.53 | 54.68 | 857,389 | -0.11(-0.20%) |
Jul 22, 2014 | 55.03 | 55.22 | 54.78 | 54.79 | 1,303,042 | -0.16(-0.29%) |
Jul 21, 2014 | 54.72 | 55.05 | 54.46 | 54.94 | 994,210 | +0.01(+0.01%) |
Jul 18, 2014 | 54.46 | 55.09 | 54.32 | 54.94 | 992,710 | +0.60(+1.10%) |
Jul 17, 2014 | 55.32 | 55.34 | 54.31 | 54.34 | 1,341,543 | -0.88(-1.59%) |
Jul 16, 2014 | 55.55 | 55.59 | 54.78 | 55.22 | 2,020,091 | +0.10(+0.19%) |
Jul 15, 2014 | 55.43 | 55.51 | 54.94 | 55.12 | 1,926,854 | -0.60(-1.07%) |
Jul 14, 2014 | 56.62 | 56.67 | 55.61 | 55.71 | 1,225,161 | -0.62(-1.10%) |
Jul 11, 2014 | 55.66 | 56.49 | 55.45 | 56.33 | 834,459 | +0.48(+0.86%) |
Jul 10, 2014 | 56.15 | 56.51 | 55.70 | 55.85 | 2,973,487 | -1.04(-1.83%) |
Jul 09, 2014 | 57.22 | 57.64 | 56.79 | 56.90 | 1,318,628 | -0.38(-0.66%) |
Jul 08, 2014 | 57.24 | 57.48 | 56.94 | 57.27 | 1,629,648 | -0.05(-0.10%) |
Jul 07, 2014 | 57.53 | 57.65 | 57.17 | 57.33 | 971,586 | +0.54(+0.95%) |
Jul 03, 2014 | 56.75 | 56.79 | 56.79 | 56.79 | 395,077 | +0.29(+0.51%) |
Jul 02, 2014 | 56.82 | 56.98 | 56.22 | 56.50 | 589,592 | -0.34(-0.59%) |
Jul 01, 2014 | 56.33 | 57.27 | 56.22 | 56.84 | 1,469,951 | +0.49(+0.88%) |
Jun 30, 2014 | 56.51 | 56.51 | 55.75 | 56.34 | 809,983 | -0.07(-0.13%) |
Jun 27, 2014 | 55.54 | 56.44 | 55.33 | 56.41 | 889,445 | +0.80(+1.44%) |
Jun 26, 2014 | 55.68 | 56.20 | 55.26 | 55.61 | 927,764 | -0.34(-0.60%) |
Jun 25, 2014 | 55.48 | 56.04 | 55.40 | 55.95 | 713,520 | +0.26(+0.47%) |
Jun 24, 2014 | 55.91 | 56.37 | 55.57 | 55.69 | 1,698,889 | +0.16(+0.30%) |
Jun 23, 2014 | 54.66 | 55.74 | 54.59 | 55.52 | 968,725 | +0.78(+1.43%) |
Jun 20, 2014 | 54.82 | 54.90 | 54.21 | 54.74 | 1,164,663 | +0.13(+0.23%) |
Jun 19, 2014 | 54.57 | 55.14 | 54.39 | 54.61 | 1,872,027 | +0.09(+0.17%) |
Jun 18, 2014 | 53.87 | 54.61 | 53.54 | 54.52 | 588,508 | +0.76(+1.42%) |
Jun 17, 2014 | 53.45 | 54.43 | 53.35 | 53.76 | 1,247,175 | +0.13(+0.25%) |
Jun 16, 2014 | 53.22 | 53.73 | 53.07 | 53.62 | 453,726 | +0.47(+0.89%) |
Jun 13, 2014 | 53.38 | 53.43 | 52.79 | 53.15 | 714,350 | -0.03(-0.06%) |
Jun 12, 2014 | 53.30 | 53.73 | 53.11 | 53.19 | 540,752 | -0.20(-0.37%) |
Jun 11, 2014 | 53.55 | 53.65 | 53.13 | 53.38 | 432,289 | -0.31(-0.58%) |
Jun 10, 2014 | 53.76 | 53.81 | 53.30 | 53.70 | 464,220 | -0.05(-0.10%) |
Jun 06, 2014 | 53.59 | 54.03 | 53.47 | 53.75 | 612,233 | +0.36(+0.68%) |
Jun 05, 2014 | 53.41 | 53.49 | 52.65 | 53.39 | 627,807 | +0.09(+0.18%) |
Jun 04, 2014 | 53.00 | 53.55 | 52.85 | 53.30 | 775,081 | +0.16(+0.30%) |
Jun 03, 2014 | 52.59 | 53.43 | 52.53 | 53.14 | 776,674 | +0.56(+1.06%) |
Jun 02, 2014 | 52.68 | 53.00 | 52.45 | 52.58 | 933,086 | +0.05(+0.10%) |
May 30, 2014 | 53.00 | 53.30 | 52.49 | 52.53 | 1,049,074 | -0.52(-0.98%) |
May 29, 2014 | 53.44 | 53.71 | 52.82 | 53.04 | 846,495 | -0.42(-0.78%) |
May 28, 2014 | 53.87 | 53.94 | 53.24 | 53.46 | 1,189,072 | +0.46(+0.86%) |
May 27, 2014 | 53.44 | 53.68 | 52.90 | 53.00 | 1,216,010 | -0.35(-0.66%) |
May 23, 2014 | 53.99 | 53.36 | 53.36 | 53.36 | 1,467,940 | -0.27(-0.51%) |
May 22, 2014 | 53.10 | 54.54 | 52.59 | 53.63 | 3,974,532 | +3.61(+7.21%) |
May 21, 2014 | 50.09 | 50.57 | 49.86 | 50.02 | 2,736,791 | +0.26(+0.52%) |
May 20, 2014 | 50.43 | 50.58 | 49.75 | 49.76 | 1,302,615 | -0.78(-1.55%) |
May 19, 2014 | 50.27 | 50.65 | 49.45 | 50.55 | 1,019,022 | +0.27(+0.55%) |
May 16, 2014 | 49.61 | 50.30 | 49.36 | 50.27 | 741,925 | +0.64(+1.30%) |
May 15, 2014 | 49.87 | 50.14 | 48.41 | 49.63 | 864,023 | -0.47(-0.94%) |
May 14, 2014 | 50.24 | 50.52 | 49.83 | 50.10 | 1,133,999 | -0.42(-0.82%) |
May 13, 2014 | 50.52 | 50.85 | 50.12 | 50.52 | 922,133 | -0.15(-0.29%) |
May 12, 2014 | 50.00 | 50.80 | 50.00 | 50.67 | 711,618 | +0.88(+1.77%) |
May 09, 2014 | 48.73 | 49.83 | 48.60 | 49.79 | 821,619 | +1.11(+2.27%) |
May 08, 2014 | 48.30 | 49.46 | 48.08 | 48.68 | 718,285 | +0.47(+0.98%) |
May 07, 2014 | 48.15 | 48.42 | 47.46 | 48.21 | 925,659 | +0.09(+0.18%) |
May 06, 2014 | 49.03 | 49.20 | 47.94 | 48.12 | 750,124 | -1.09(-2.22%) |
May 05, 2014 | 49.34 | 49.47 | 48.60 | 49.21 | 544,446 | -0.28(-0.57%) |
May 02, 2014 | 49.32 | 49.90 | 49.32 | 49.50 | 538,622 | +0.26(+0.53%) |