Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.98 | 55.19 | 53.17 | 53.35 | 2,804,674 | -2.26(-4.06%) |
Jul 30, 2014 | 55.79 | 55.95 | 55.29 | 55.61 | 1,067,699 | +0.14(+0.25%) |
Jul 29, 2014 | 55.32 | 55.84 | 55.23 | 55.47 | 1,371,700 | +0.28(+0.51%) |
Jul 28, 2014 | 55.26 | 55.52 | 54.51 | 55.19 | 1,460,003 | -0.04(-0.07%) |
Jul 25, 2014 | 55.82 | 55.95 | 55.14 | 55.23 | 1,964,709 | -0.77(-1.38%) |
Jul 24, 2014 | 56.12 | 56.47 | 55.87 | 56.00 | 1,641,966 | +0.12(+0.21%) |
Jul 23, 2014 | 56.77 | 56.87 | 55.85 | 55.88 | 2,008,868 | -0.51(-0.90%) |
Jul 22, 2014 | 56.34 | 56.93 | 56.34 | 56.39 | 1,754,309 | +0.19(+0.34%) |
Jul 21, 2014 | 56.91 | 57.20 | 55.95 | 56.20 | 1,822,519 | -1.16(-2.02%) |
Jul 18, 2014 | 55.78 | 57.39 | 55.47 | 57.36 | 2,614,103 | +1.94(+3.50%) |
Jul 17, 2014 | 55.42 | 55.98 | 55.17 | 55.42 | 1,972,791 | +0.00(+0.00%) |
Jul 16, 2014 | 55.72 | 55.79 | 55.24 | 55.42 | 1,064,570 | -0.06(-0.11%) |
Jul 15, 2014 | 55.96 | 56.11 | 55.17 | 55.48 | 1,147,179 | -0.56(-1.00%) |
Jul 14, 2014 | 55.81 | 56.17 | 55.70 | 56.04 | 1,241,257 | +0.47(+0.85%) |
Jul 11, 2014 | 55.55 | 55.71 | 55.00 | 55.57 | 1,226,931 | +0.13(+0.24%) |
Jul 10, 2014 | 55.37 | 55.99 | 54.78 | 55.44 | 1,708,942 | -0.20(-0.35%) |
Jul 09, 2014 | 55.89 | 55.98 | 55.25 | 55.63 | 1,097,776 | -0.01(-0.02%) |
Jul 08, 2014 | 56.05 | 56.20 | 54.54 | 55.64 | 2,106,985 | -0.29(-0.52%) |
Jul 07, 2014 | 56.76 | 56.80 | 55.84 | 55.93 | 1,374,969 | -0.95(-1.67%) |
Jul 03, 2014 | 57.03 | 56.88 | 56.88 | 56.88 | 842,200 | +0.05(+0.09%) |
Jul 02, 2014 | 56.78 | 57.59 | 56.76 | 56.83 | 1,360,492 | -0.30(-0.53%) |
Jul 01, 2014 | 56.07 | 57.30 | 55.97 | 57.13 | 2,328,856 | +0.75(+1.33%) |
Jun 30, 2014 | 56.20 | 56.69 | 55.82 | 56.38 | 2,247,413 | -0.02(-0.04%) |
Jun 27, 2014 | 55.63 | 56.43 | 55.63 | 56.40 | 1,131,708 | +0.15(+0.27%) |
Jun 26, 2014 | 55.88 | 56.26 | 55.44 | 56.25 | 1,069,090 | +0.63(+1.13%) |
Jun 25, 2014 | 55.80 | 56.00 | 55.45 | 55.62 | 1,572,859 | -0.18(-0.32%) |
Jun 24, 2014 | 56.11 | 56.49 | 55.71 | 55.80 | 1,066,863 | -0.37(-0.66%) |
Jun 23, 2014 | 56.12 | 56.43 | 55.84 | 56.17 | 884,825 | -0.02(-0.04%) |
Jun 20, 2014 | 56.37 | 56.37 | 55.86 | 56.19 | 1,870,342 | -0.12(-0.21%) |
Jun 19, 2014 | 56.78 | 57.17 | 55.67 | 56.31 | 1,977,733 | -0.65(-1.14%) |
Jun 18, 2014 | 55.00 | 57.17 | 54.99 | 56.96 | 4,595,384 | +2.33(+4.27%) |
Jun 17, 2014 | 54.15 | 55.00 | 54.15 | 54.63 | 1,942,386 | +0.05(+0.09%) |
Jun 16, 2014 | 53.87 | 54.88 | 53.87 | 54.58 | 1,584,748 | +0.33(+0.61%) |
Jun 13, 2014 | 54.12 | 54.45 | 53.77 | 54.25 | 1,766,029 | +0.40(+0.74%) |
Jun 12, 2014 | 53.86 | 54.41 | 53.67 | 53.85 | 1,147,572 | -0.24(-0.44%) |
Jun 11, 2014 | 53.80 | 54.11 | 53.54 | 54.09 | 991,252 | +0.01(+0.02%) |
Jun 10, 2014 | 54.27 | 54.58 | 53.97 | 54.08 | 1,160,889 | -0.79(-1.44%) |
Jun 06, 2014 | 54.00 | 55.43 | 53.92 | 54.87 | 2,313,535 | +1.15(+2.14%) |
Jun 05, 2014 | 52.95 | 53.74 | 52.84 | 53.72 | 1,416,761 | +0.69(+1.30%) |
Jun 04, 2014 | 52.88 | 53.24 | 52.74 | 53.03 | 1,242,592 | -0.12(-0.23%) |
Jun 03, 2014 | 52.50 | 53.18 | 52.25 | 53.15 | 2,434,278 | +0.63(+1.20%) |
Jun 02, 2014 | 52.45 | 52.75 | 51.73 | 52.52 | 1,595,659 | +0.15(+0.29%) |
May 30, 2014 | 52.79 | 52.79 | 52.07 | 52.37 | 1,826,820 | -0.32(-0.61%) |
May 29, 2014 | 51.88 | 52.77 | 51.74 | 52.69 | 2,476,002 | +0.97(+1.88%) |
May 28, 2014 | 52.58 | 52.65 | 51.56 | 51.72 | 1,957,186 | -0.75(-1.43%) |
May 27, 2014 | 52.05 | 52.74 | 51.89 | 52.47 | 1,590,948 | +0.47(+0.90%) |
May 23, 2014 | 51.68 | 52.00 | 52.00 | 52.00 | 1,152,800 | +0.44(+0.85%) |
May 22, 2014 | 50.97 | 51.63 | 50.77 | 51.56 | 966,107 | +0.63(+1.24%) |
May 21, 2014 | 51.24 | 51.63 | 50.58 | 50.93 | 2,374,257 | -0.14(-0.27%) |
May 20, 2014 | 51.64 | 51.72 | 50.53 | 51.07 | 2,179,231 | -0.48(-0.93%) |
May 19, 2014 | 51.22 | 52.50 | 51.22 | 51.55 | 2,841,575 | -0.12(-0.23%) |
May 16, 2014 | 50.45 | 52.07 | 49.61 | 51.67 | 7,928,673 | +3.85(+8.05%) |
May 15, 2014 | 48.05 | 48.23 | 47.07 | 47.82 | 3,450,597 | -0.25(-0.52%) |
May 14, 2014 | 48.55 | 48.95 | 48.03 | 48.07 | 1,748,614 | -0.25(-0.52%) |
May 13, 2014 | 48.79 | 49.05 | 48.17 | 48.32 | 2,171,708 | -0.29(-0.60%) |
May 12, 2014 | 47.04 | 48.93 | 47.00 | 48.61 | 3,267,960 | +1.76(+3.76%) |
May 09, 2014 | 46.77 | 47.00 | 46.11 | 46.85 | 961,685 | +0.03(+0.06%) |
May 08, 2014 | 46.68 | 47.79 | 46.24 | 46.82 | 1,934,662 | +0.06(+0.13%) |
May 07, 2014 | 47.07 | 47.23 | 46.09 | 46.76 | 2,014,675 | -0.27(-0.57%) |
May 06, 2014 | 47.31 | 47.61 | 46.97 | 47.03 | 1,663,542 | -0.49(-1.03%) |
May 05, 2014 | 47.61 | 47.86 | 47.08 | 47.52 | 1,388,949 | -0.16(-0.34%) |
May 02, 2014 | 48.47 | 48.70 | 47.54 | 47.68 | 2,144,163 | -0.74(-1.53%) |