Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.38 | 54.38 | 53.38 | 53.46 | 413,143 | -0.88(-1.62%) |
Jul 30, 2014 | 54.73 | 54.73 | 54.08 | 54.34 | 913,105 | +0.02(+0.03%) |
Jul 29, 2014 | 54.50 | 54.61 | 54.30 | 54.32 | 771,078 | -0.02(-0.05%) |
Jul 28, 2014 | 54.05 | 54.35 | 53.91 | 54.34 | 445,366 | +0.56(+1.03%) |
Jul 25, 2014 | 53.87 | 53.87 | 53.66 | 53.79 | 631,450 | -0.21(-0.38%) |
Jul 24, 2014 | 53.97 | 54.07 | 53.89 | 54.00 | 682,461 | +0.20(+0.37%) |
Jul 23, 2014 | 53.91 | 53.95 | 53.76 | 53.80 | 257,792 | +0.10(+0.19%) |
Jul 22, 2014 | 53.69 | 53.81 | 53.67 | 53.70 | 965,520 | +0.65(+1.22%) |
Jul 21, 2014 | 52.81 | 53.13 | 52.68 | 53.05 | 142,592 | +0.13(+0.25%) |
Jul 18, 2014 | 52.89 | 52.98 | 52.80 | 52.92 | 314,896 | +0.61(+1.16%) |
Jul 17, 2014 | 52.68 | 52.94 | 52.28 | 52.31 | 452,517 | -0.63(-1.19%) |
Jul 16, 2014 | 53.15 | 53.15 | 52.94 | 52.94 | 341,514 | +0.04(+0.07%) |
Jul 15, 2014 | 52.99 | 53.03 | 52.67 | 52.91 | 259,363 | +0.03(+0.05%) |
Jul 14, 2014 | 52.79 | 52.93 | 52.79 | 52.88 | 488,489 | +0.27(+0.50%) |
Jul 11, 2014 | 52.56 | 52.65 | 52.46 | 52.61 | 249,395 | -0.12(-0.22%) |
Jul 10, 2014 | 52.11 | 52.73 | 52.11 | 52.73 | 389,662 | -0.21(-0.39%) |
Jul 09, 2014 | 52.79 | 52.95 | 52.62 | 52.94 | 298,360 | +0.11(+0.20%) |
Jul 08, 2014 | 52.79 | 53.05 | 52.71 | 52.83 | 652,364 | -0.29(-0.55%) |
Jul 07, 2014 | 52.97 | 53.15 | 52.96 | 53.12 | 234,909 | +0.00(+0.00%) |
Jul 03, 2014 | 52.75 | 53.12 | 53.12 | 53.12 | 642,150 | +0.21(+0.39%) |
Jul 02, 2014 | 52.11 | 52.94 | 52.11 | 52.91 | 568,708 | +0.51(+0.96%) |
Jul 01, 2014 | 52.22 | 52.42 | 52.20 | 52.41 | 849,370 | +0.44(+0.85%) |
Jun 30, 2014 | 52.18 | 52.21 | 51.92 | 51.97 | 191,250 | +0.04(+0.08%) |
Jun 27, 2014 | 51.68 | 51.96 | 51.66 | 51.92 | 1,875,084 | +0.11(+0.21%) |
Jun 26, 2014 | 52.01 | 52.01 | 51.66 | 51.82 | 527,486 | +0.33(+0.64%) |
Jun 25, 2014 | 51.38 | 51.56 | 51.31 | 51.48 | 275,867 | +0.22(+0.44%) |
Jun 24, 2014 | 51.53 | 51.71 | 51.23 | 51.26 | 539,110 | +0.02(+0.03%) |
Jun 23, 2014 | 51.28 | 51.30 | 51.15 | 51.25 | 175,531 | -0.16(-0.30%) |
Jun 20, 2014 | 51.48 | 51.48 | 51.32 | 51.40 | 269,829 | -0.30(-0.57%) |
Jun 19, 2014 | 51.72 | 51.78 | 51.57 | 51.70 | 1,096,482 | -0.16(-0.32%) |
Jun 18, 2014 | 51.44 | 51.89 | 51.26 | 51.86 | 1,169,121 | +0.29(+0.56%) |
Jun 17, 2014 | 51.51 | 51.60 | 51.46 | 51.57 | 1,010,071 | +0.07(+0.13%) |
Jun 16, 2014 | 51.40 | 51.60 | 51.39 | 51.51 | 766,606 | -0.08(-0.16%) |
Jun 13, 2014 | 51.53 | 51.61 | 51.37 | 51.59 | 401,078 | +0.08(+0.16%) |
Jun 12, 2014 | 51.85 | 51.95 | 51.43 | 51.51 | 211,730 | -0.24(-0.46%) |
Jun 11, 2014 | 51.74 | 51.81 | 51.63 | 51.75 | 292,314 | -0.27(-0.52%) |
Jun 10, 2014 | 51.91 | 52.03 | 51.84 | 52.02 | 385,337 | +0.43(+0.83%) |
Jun 06, 2014 | 51.60 | 51.70 | 51.53 | 51.59 | 262,340 | +0.06(+0.11%) |
Jun 05, 2014 | 51.28 | 51.55 | 51.23 | 51.53 | 585,322 | +0.40(+0.79%) |
Jun 04, 2014 | 51.05 | 51.15 | 50.92 | 51.13 | 472,535 | -0.25(-0.48%) |
Jun 03, 2014 | 51.03 | 51.46 | 51.03 | 51.38 | 535,649 | +0.33(+0.64%) |
Jun 02, 2014 | 51.16 | 51.16 | 51.00 | 51.05 | 866,682 | +0.23(+0.45%) |
May 30, 2014 | 50.97 | 51.03 | 50.76 | 50.82 | 412,364 | -0.32(-0.63%) |
May 29, 2014 | 51.11 | 51.20 | 51.06 | 51.14 | 1,078,324 | +0.02(+0.05%) |
May 28, 2014 | 50.97 | 51.17 | 50.94 | 51.11 | 1,033,289 | +0.34(+0.66%) |
May 27, 2014 | 50.97 | 50.97 | 50.64 | 50.78 | 463,851 | -0.33(-0.64%) |
May 23, 2014 | 51.15 | 51.11 | 51.11 | 51.11 | 411,168 | +0.07(+0.15%) |
May 22, 2014 | 51.03 | 51.06 | 50.95 | 51.03 | 134,741 | +0.25(+0.49%) |
May 21, 2014 | 50.74 | 50.80 | 50.64 | 50.78 | 1,366,366 | +0.39(+0.78%) |
May 20, 2014 | 50.46 | 50.60 | 50.29 | 50.39 | 135,660 | -0.36(-0.71%) |
May 19, 2014 | 50.51 | 50.80 | 50.51 | 50.75 | 516,863 | -0.04(-0.08%) |
May 16, 2014 | 50.33 | 50.81 | 50.33 | 50.79 | 368,939 | +0.77(+1.55%) |
May 15, 2014 | 50.19 | 50.20 | 49.86 | 50.02 | 654,351 | -0.15(-0.30%) |
May 14, 2014 | 50.02 | 50.34 | 50.02 | 50.17 | 266,275 | +0.21(+0.41%) |
May 13, 2014 | 49.84 | 50.06 | 49.78 | 49.96 | 245,812 | +0.18(+0.36%) |
May 12, 2014 | 49.51 | 49.80 | 49.51 | 49.78 | 329,763 | +0.79(+1.61%) |
May 09, 2014 | 48.92 | 49.11 | 48.86 | 48.99 | 133,938 | +0.12(+0.24%) |
May 08, 2014 | 48.89 | 49.13 | 48.82 | 48.88 | 238,758 | -0.12(-0.24%) |
May 07, 2014 | 48.88 | 49.00 | 48.66 | 48.99 | 291,969 | -0.07(-0.15%) |
May 06, 2014 | 48.90 | 49.27 | 48.90 | 49.07 | 214,425 | +0.00(+0.00%) |
May 05, 2014 | 48.95 | 49.07 | 48.77 | 49.07 | 172,350 | -0.15(-0.30%) |
May 02, 2014 | 49.01 | 49.33 | 49.01 | 49.21 | 335,824 | +0.04(+0.08%) |