Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.43 | 55.46 | 54.30 | 54.35 | 1,681,145 | -1.26(-2.27%) |
Jul 30, 2014 | 56.71 | 56.72 | 55.54 | 55.61 | 1,667,776 | -0.80(-1.41%) |
Jul 29, 2014 | 56.95 | 57.10 | 56.36 | 56.41 | 1,073,024 | -0.22(-0.38%) |
Jul 28, 2014 | 57.37 | 57.40 | 56.33 | 56.62 | 2,283,266 | -0.97(-1.69%) |
Jul 25, 2014 | 58.39 | 58.44 | 57.52 | 57.60 | 903,866 | -1.16(-1.97%) |
Jul 24, 2014 | 58.68 | 58.86 | 58.12 | 58.76 | 1,176,016 | +0.35(+0.61%) |
Jul 23, 2014 | 58.48 | 58.63 | 58.14 | 58.40 | 1,025,262 | +0.10(+0.18%) |
Jul 22, 2014 | 58.30 | 58.39 | 58.11 | 58.30 | 792,175 | +0.20(+0.35%) |
Jul 21, 2014 | 58.02 | 58.27 | 57.69 | 58.10 | 764,438 | -0.25(-0.43%) |
Jul 18, 2014 | 57.58 | 58.39 | 57.38 | 58.35 | 1,274,461 | +0.89(+1.55%) |
Jul 17, 2014 | 58.16 | 58.35 | 57.37 | 57.45 | 1,172,077 | -0.85(-1.46%) |
Jul 16, 2014 | 58.72 | 59.32 | 58.04 | 58.31 | 1,763,415 | -0.06(-0.11%) |
Jul 15, 2014 | 58.71 | 58.77 | 58.06 | 58.37 | 3,040,798 | -0.35(-0.59%) |
Jul 14, 2014 | 59.52 | 60.11 | 58.65 | 58.72 | 1,856,205 | -0.51(-0.86%) |
Jul 11, 2014 | 58.90 | 59.31 | 58.90 | 59.22 | 1,137,554 | +0.22(+0.37%) |
Jul 10, 2014 | 58.73 | 59.19 | 58.56 | 59.01 | 1,074,470 | -0.18(-0.30%) |
Jul 09, 2014 | 58.94 | 59.37 | 58.94 | 59.18 | 1,618,958 | +0.30(+0.51%) |
Jul 08, 2014 | 59.13 | 59.49 | 58.84 | 58.89 | 1,447,541 | -0.15(-0.26%) |
Jul 07, 2014 | 59.16 | 59.38 | 58.89 | 59.04 | 1,278,456 | -0.35(-0.60%) |
Jul 03, 2014 | 59.52 | 59.39 | 59.39 | 59.39 | 1,421,008 | +0.18(+0.30%) |
Jul 02, 2014 | 59.88 | 60.02 | 58.86 | 59.22 | 2,186,280 | -0.50(-0.84%) |
Jul 01, 2014 | 59.69 | 60.04 | 59.26 | 59.71 | 1,746,763 | +0.03(+0.05%) |
Jun 30, 2014 | 59.73 | 60.22 | 59.52 | 59.68 | 1,956,369 | -0.19(-0.32%) |
Jun 27, 2014 | 59.57 | 59.90 | 59.38 | 59.88 | 1,846,791 | +0.15(+0.26%) |
Jun 26, 2014 | 59.35 | 59.78 | 59.22 | 59.72 | 1,314,485 | +0.28(+0.47%) |
Jun 25, 2014 | 58.89 | 59.51 | 58.80 | 59.44 | 1,394,869 | +0.41(+0.70%) |
Jun 24, 2014 | 59.31 | 59.31 | 58.46 | 59.03 | 2,908,682 | -0.28(-0.47%) |
Jun 23, 2014 | 60.33 | 60.33 | 59.23 | 59.31 | 2,109,156 | -0.93(-1.55%) |
Jun 20, 2014 | 59.34 | 60.80 | 58.99 | 60.25 | 3,746,226 | +1.37(+2.32%) |
Jun 19, 2014 | 58.55 | 59.00 | 58.40 | 58.88 | 1,987,993 | +0.53(+0.91%) |
Jun 18, 2014 | 57.53 | 58.40 | 57.45 | 58.35 | 1,899,882 | +0.80(+1.40%) |
Jun 17, 2014 | 57.69 | 57.82 | 57.38 | 57.54 | 1,374,599 | -0.02(-0.04%) |
Jun 16, 2014 | 57.30 | 57.57 | 57.08 | 57.57 | 1,642,611 | +0.24(+0.42%) |
Jun 13, 2014 | 57.51 | 57.66 | 57.17 | 57.32 | 2,391,612 | -0.19(-0.34%) |
Jun 12, 2014 | 57.94 | 58.57 | 57.32 | 57.52 | 2,934,668 | -0.48(-0.83%) |
Jun 11, 2014 | 57.18 | 58.19 | 56.58 | 58.00 | 6,520,577 | +1.09(+1.92%) |
Jun 10, 2014 | 54.23 | 57.45 | 54.23 | 56.91 | 8,847,305 | +3.21(+5.98%) |
Jun 06, 2014 | 52.80 | 53.74 | 52.80 | 53.70 | 1,452,069 | +0.86(+1.63%) |
Jun 05, 2014 | 53.01 | 53.01 | 52.62 | 52.83 | 1,062,928 | +0.06(+0.12%) |
Jun 04, 2014 | 52.79 | 52.98 | 52.59 | 52.77 | 988,126 | -0.02(-0.03%) |
Jun 03, 2014 | 52.91 | 53.12 | 52.75 | 52.79 | 2,470,691 | -0.14(-0.27%) |
Jun 02, 2014 | 52.79 | 52.97 | 52.61 | 52.93 | 1,727,847 | +0.03(+0.06%) |
May 30, 2014 | 52.44 | 52.95 | 52.33 | 52.90 | 2,906,661 | +0.31(+0.60%) |
May 29, 2014 | 51.86 | 52.60 | 51.81 | 52.58 | 2,812,129 | +0.84(+1.62%) |
May 28, 2014 | 51.81 | 51.93 | 51.37 | 51.75 | 1,941,960 | -0.10(-0.19%) |
May 27, 2014 | 51.75 | 52.08 | 51.60 | 51.84 | 2,838,211 | +0.31(+0.61%) |
May 23, 2014 | 51.79 | 51.53 | 51.53 | 51.53 | 1,540,769 | -0.09(-0.17%) |
May 22, 2014 | 51.63 | 51.80 | 51.48 | 51.62 | 805,689 | -0.01(-0.02%) |
May 21, 2014 | 52.01 | 52.10 | 51.48 | 51.63 | 2,007,048 | -0.20(-0.39%) |
May 20, 2014 | 51.87 | 52.01 | 51.68 | 51.83 | 1,372,082 | -0.15(-0.29%) |
May 19, 2014 | 51.72 | 52.08 | 51.68 | 51.98 | 1,606,586 | +0.04(+0.08%) |
May 16, 2014 | 50.95 | 52.38 | 50.95 | 51.94 | 3,630,100 | +0.94(+1.85%) |
May 15, 2014 | 50.78 | 51.02 | 50.72 | 51.00 | 1,581,365 | +0.12(+0.24%) |
May 14, 2014 | 51.21 | 51.41 | 50.86 | 50.88 | 1,061,602 | -0.36(-0.70%) |
May 13, 2014 | 51.09 | 51.35 | 50.88 | 51.24 | 973,830 | +0.29(+0.57%) |
May 12, 2014 | 51.19 | 51.34 | 50.72 | 50.95 | 1,521,559 | -0.11(-0.22%) |
May 09, 2014 | 50.72 | 51.26 | 50.59 | 51.06 | 1,548,786 | +0.28(+0.55%) |
May 08, 2014 | 49.69 | 50.84 | 49.69 | 50.78 | 2,609,219 | +1.21(+2.44%) |
May 07, 2014 | 48.01 | 49.95 | 48.01 | 49.57 | 2,312,561 | +1.74(+3.65%) |
May 06, 2014 | 48.24 | 48.30 | 47.76 | 47.83 | 931,971 | -0.62(-1.29%) |
May 05, 2014 | 48.24 | 48.45 | 48.00 | 48.45 | 1,088,266 | -0.02(-0.05%) |
May 02, 2014 | 48.41 | 48.48 | 48.22 | 48.48 | 899,181 | +0.08(+0.17%) |