Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.20 | 58.20 | 52.22 | 53.51 | 6,640,838 | -4.68(-8.05%) |
Jul 30, 2014 | 58.95 | 59.40 | 58.08 | 58.20 | 1,802,427 | -0.47(-0.80%) |
Jul 29, 2014 | 61.07 | 61.08 | 58.64 | 58.67 | 1,817,065 | -1.42(-2.37%) |
Jul 28, 2014 | 60.14 | 60.31 | 59.44 | 60.09 | 1,211,107 | -0.17(-0.28%) |
Jul 25, 2014 | 58.95 | 60.34 | 58.95 | 60.25 | 2,210,347 | +1.33(+2.27%) |
Jul 24, 2014 | 59.66 | 59.84 | 58.61 | 58.92 | 1,896,845 | -0.74(-1.24%) |
Jul 23, 2014 | 59.87 | 60.27 | 59.29 | 59.66 | 1,719,608 | -0.09(-0.15%) |
Jul 22, 2014 | 60.43 | 60.82 | 59.75 | 59.75 | 1,124,370 | -0.56(-0.93%) |
Jul 21, 2014 | 60.84 | 61.38 | 60.30 | 60.31 | 919,403 | -0.93(-1.52%) |
Jul 18, 2014 | 60.75 | 61.51 | 60.63 | 61.24 | 1,630,348 | +0.67(+1.11%) |
Jul 17, 2014 | 59.85 | 61.24 | 59.42 | 60.57 | 2,360,220 | +0.31(+0.52%) |
Jul 16, 2014 | 61.37 | 62.00 | 59.96 | 60.25 | 3,123,901 | -0.84(-1.37%) |
Jul 15, 2014 | 66.33 | 66.54 | 59.60 | 61.09 | 16,694,610 | -2.26(-3.57%) |
Jul 14, 2014 | 63.18 | 63.50 | 62.94 | 63.35 | 547,980 | +0.54(+0.86%) |
Jul 11, 2014 | 62.44 | 62.85 | 62.28 | 62.81 | 357,514 | +0.35(+0.56%) |
Jul 10, 2014 | 62.03 | 62.75 | 61.83 | 62.46 | 389,926 | -0.42(-0.67%) |
Jul 09, 2014 | 63.33 | 63.50 | 62.65 | 62.88 | 397,054 | -0.16(-0.25%) |
Jul 08, 2014 | 62.94 | 63.20 | 62.73 | 63.04 | 388,775 | +0.03(+0.06%) |
Jul 07, 2014 | 62.79 | 63.17 | 62.73 | 63.00 | 431,535 | -0.21(-0.33%) |
Jul 03, 2014 | 62.86 | 63.21 | 63.21 | 63.21 | 379,886 | +0.46(+0.74%) |
Jul 02, 2014 | 62.74 | 63.02 | 62.49 | 62.75 | 530,061 | -0.17(-0.26%) |
Jul 01, 2014 | 62.65 | 63.32 | 62.59 | 62.92 | 519,839 | +0.54(+0.87%) |
Jun 30, 2014 | 62.75 | 62.75 | 61.89 | 62.37 | 596,699 | -0.31(-0.49%) |
Jun 27, 2014 | 61.75 | 62.68 | 61.51 | 62.68 | 889,316 | +0.68(+1.10%) |
Jun 26, 2014 | 62.19 | 62.34 | 61.58 | 62.00 | 355,959 | -0.13(-0.21%) |
Jun 25, 2014 | 61.61 | 62.28 | 61.55 | 62.13 | 432,426 | +0.58(+0.95%) |
Jun 24, 2014 | 62.06 | 62.71 | 61.48 | 61.55 | 541,664 | -0.56(-0.90%) |
Jun 23, 2014 | 62.35 | 62.45 | 61.95 | 62.10 | 408,308 | -0.29(-0.46%) |
Jun 20, 2014 | 62.49 | 62.66 | 62.01 | 62.39 | 484,642 | +0.17(+0.28%) |
Jun 19, 2014 | 62.00 | 62.43 | 62.00 | 62.22 | 316,818 | +0.21(+0.34%) |
Jun 18, 2014 | 62.30 | 62.51 | 61.57 | 62.01 | 461,143 | -0.23(-0.36%) |
Jun 17, 2014 | 61.41 | 62.55 | 61.29 | 62.23 | 829,086 | +0.79(+1.28%) |
Jun 16, 2014 | 61.99 | 62.10 | 61.40 | 61.45 | 567,318 | -0.49(-0.79%) |
Jun 13, 2014 | 61.77 | 62.11 | 61.71 | 61.94 | 686,364 | +0.15(+0.24%) |
Jun 12, 2014 | 62.39 | 62.67 | 61.71 | 61.79 | 408,727 | -0.67(-1.08%) |
Jun 11, 2014 | 62.56 | 63.13 | 62.20 | 62.46 | 437,742 | -0.30(-0.48%) |
Jun 10, 2014 | 62.68 | 62.94 | 62.34 | 62.76 | 436,426 | +0.03(+0.06%) |
Jun 06, 2014 | 62.21 | 62.85 | 62.10 | 62.73 | 621,417 | +0.62(+0.99%) |
Jun 05, 2014 | 61.82 | 62.45 | 61.48 | 62.11 | 758,208 | +0.54(+0.88%) |
Jun 04, 2014 | 60.69 | 61.62 | 60.53 | 61.57 | 802,235 | +0.72(+1.19%) |
Jun 03, 2014 | 60.29 | 61.10 | 60.09 | 60.85 | 579,416 | +0.31(+0.52%) |
Jun 02, 2014 | 60.22 | 60.67 | 59.84 | 60.54 | 436,294 | +0.41(+0.68%) |
May 30, 2014 | 60.12 | 60.38 | 59.84 | 60.13 | 372,706 | -0.12(-0.20%) |
May 29, 2014 | 59.64 | 60.30 | 59.27 | 60.25 | 468,694 | +0.77(+1.30%) |
May 28, 2014 | 59.46 | 59.63 | 59.00 | 59.48 | 432,214 | -0.12(-0.20%) |
May 27, 2014 | 59.91 | 60.22 | 59.55 | 59.60 | 260,725 | -0.07(-0.12%) |
May 23, 2014 | 59.17 | 59.67 | 59.67 | 59.67 | 499,513 | +0.40(+0.67%) |
May 22, 2014 | 59.10 | 59.50 | 58.90 | 59.27 | 254,193 | +0.11(+0.19%) |
May 21, 2014 | 58.87 | 59.37 | 58.68 | 59.16 | 583,547 | +0.52(+0.89%) |
May 20, 2014 | 59.03 | 59.16 | 58.44 | 58.63 | 646,226 | -0.36(-0.62%) |
May 19, 2014 | 58.73 | 59.65 | 58.63 | 59.00 | 699,175 | +0.15(+0.25%) |
May 16, 2014 | 58.86 | 59.00 | 58.24 | 58.85 | 774,487 | +0.04(+0.07%) |
May 15, 2014 | 59.81 | 60.08 | 58.66 | 58.81 | 837,840 | -1.14(-1.90%) |
May 14, 2014 | 59.88 | 60.26 | 59.70 | 59.95 | 402,672 | -0.08(-0.13%) |
May 13, 2014 | 60.28 | 60.74 | 60.00 | 60.02 | 462,103 | -0.25(-0.42%) |
May 12, 2014 | 59.62 | 60.47 | 59.62 | 60.28 | 440,952 | +0.95(+1.60%) |
May 09, 2014 | 59.13 | 59.53 | 58.82 | 59.33 | 438,872 | +0.11(+0.19%) |
May 08, 2014 | 59.38 | 59.86 | 59.07 | 59.22 | 723,413 | -0.31(-0.53%) |
May 07, 2014 | 59.49 | 59.69 | 59.10 | 59.53 | 639,527 | +0.23(+0.38%) |
May 06, 2014 | 59.37 | 59.75 | 59.16 | 59.30 | 924,534 | -0.29(-0.48%) |
May 05, 2014 | 58.92 | 59.89 | 58.92 | 59.59 | 630,664 | +0.41(+0.69%) |
May 02, 2014 | 58.95 | 59.64 | 58.63 | 59.18 | 729,138 | +0.31(+0.53%) |