Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.45 | 58.51 | 57.11 | 57.31 | 542,649 | -2.29(-3.84%) |
Jul 30, 2014 | 59.76 | 59.97 | 58.92 | 59.59 | 374,390 | -0.02(-0.03%) |
Jul 29, 2014 | 60.07 | 60.41 | 59.55 | 59.61 | 141,582 | -0.40(-0.67%) |
Jul 28, 2014 | 60.19 | 60.43 | 59.92 | 60.01 | 123,802 | -0.31(-0.52%) |
Jul 25, 2014 | 60.41 | 60.75 | 60.15 | 60.33 | 142,244 | -0.35(-0.58%) |
Jul 24, 2014 | 61.25 | 61.65 | 60.64 | 60.68 | 191,109 | -0.71(-1.16%) |
Jul 23, 2014 | 61.29 | 61.59 | 60.84 | 61.39 | 208,880 | +0.51(+0.83%) |
Jul 22, 2014 | 60.34 | 61.16 | 60.27 | 60.88 | 180,135 | +0.90(+1.49%) |
Jul 21, 2014 | 59.84 | 60.15 | 59.47 | 59.98 | 159,360 | -0.08(-0.13%) |
Jul 18, 2014 | 59.09 | 60.09 | 58.76 | 60.06 | 128,179 | +1.07(+1.82%) |
Jul 17, 2014 | 59.53 | 60.00 | 58.87 | 58.99 | 197,318 | -0.90(-1.50%) |
Jul 16, 2014 | 60.39 | 60.39 | 59.80 | 59.89 | 156,227 | -0.17(-0.28%) |
Jul 15, 2014 | 60.42 | 60.64 | 59.47 | 60.05 | 289,715 | -0.33(-0.55%) |
Jul 14, 2014 | 60.64 | 60.93 | 60.34 | 60.38 | 157,277 | +0.02(+0.03%) |
Jul 11, 2014 | 59.98 | 60.78 | 59.90 | 60.36 | 360,537 | +0.24(+0.41%) |
Jul 10, 2014 | 59.05 | 60.43 | 59.05 | 60.12 | 660,873 | +0.33(+0.55%) |
Jul 09, 2014 | 59.84 | 60.08 | 59.43 | 59.79 | 547,402 | -0.05(-0.08%) |
Jul 08, 2014 | 60.47 | 60.71 | 59.82 | 59.84 | 324,165 | -0.82(-1.35%) |
Jul 07, 2014 | 60.44 | 61.00 | 59.93 | 60.66 | 282,103 | +0.01(+0.02%) |
Jul 03, 2014 | 60.24 | 60.65 | 60.65 | 60.65 | 207,475 | +0.55(+0.91%) |
Jul 02, 2014 | 59.81 | 60.35 | 59.60 | 60.10 | 362,561 | +0.46(+0.77%) |
Jul 01, 2014 | 59.50 | 60.11 | 59.47 | 59.64 | 168,357 | +0.24(+0.41%) |
Jun 30, 2014 | 59.46 | 59.65 | 59.11 | 59.40 | 232,054 | -0.11(-0.18%) |
Jun 27, 2014 | 59.38 | 59.72 | 58.91 | 59.51 | 616,862 | +0.07(+0.11%) |
Jun 26, 2014 | 59.24 | 59.64 | 58.80 | 59.44 | 259,665 | +0.25(+0.43%) |
Jun 25, 2014 | 58.71 | 59.27 | 58.46 | 59.19 | 228,189 | +0.47(+0.80%) |
Jun 24, 2014 | 59.11 | 59.44 | 58.70 | 58.72 | 253,355 | -0.39(-0.66%) |
Jun 23, 2014 | 59.24 | 59.55 | 58.99 | 59.11 | 213,515 | -0.04(-0.07%) |
Jun 20, 2014 | 59.51 | 59.66 | 59.15 | 59.15 | 451,426 | -0.10(-0.16%) |
Jun 19, 2014 | 58.75 | 59.29 | 58.75 | 59.24 | 233,026 | +0.33(+0.56%) |
Jun 18, 2014 | 58.63 | 59.11 | 58.14 | 58.91 | 479,822 | +0.63(+1.09%) |
Jun 17, 2014 | 57.97 | 58.35 | 57.71 | 58.28 | 772,428 | +0.19(+0.32%) |
Jun 16, 2014 | 57.53 | 58.27 | 57.53 | 58.09 | 372,498 | +0.25(+0.44%) |
Jun 13, 2014 | 57.87 | 58.08 | 57.42 | 57.84 | 357,294 | +0.11(+0.19%) |
Jun 12, 2014 | 59.01 | 59.07 | 57.63 | 57.73 | 625,786 | -1.17(-1.98%) |
Jun 11, 2014 | 59.25 | 59.41 | 58.67 | 58.90 | 433,188 | -0.59(-1.00%) |
Jun 10, 2014 | 59.63 | 59.82 | 59.24 | 59.50 | 406,801 | -0.44(-0.73%) |
Jun 06, 2014 | 59.91 | 60.10 | 59.66 | 59.94 | 462,018 | +0.03(+0.05%) |
Jun 05, 2014 | 59.79 | 60.13 | 59.35 | 59.91 | 285,373 | +0.25(+0.42%) |
Jun 04, 2014 | 59.91 | 60.36 | 59.47 | 59.65 | 477,444 | -0.24(-0.41%) |
Jun 03, 2014 | 59.40 | 60.28 | 59.13 | 59.90 | 590,515 | +0.15(+0.24%) |
Jun 02, 2014 | 59.51 | 60.34 | 59.40 | 59.75 | 674,981 | +0.18(+0.29%) |
May 30, 2014 | 58.04 | 59.66 | 58.03 | 59.58 | 403,172 | +0.56(+0.96%) |
May 29, 2014 | 58.00 | 59.02 | 58.00 | 59.01 | 246,200 | +1.01(+1.75%) |
May 28, 2014 | 57.99 | 58.52 | 57.67 | 58.00 | 427,055 | -0.05(-0.08%) |
May 27, 2014 | 57.84 | 58.30 | 57.46 | 58.05 | 291,150 | +0.67(+1.17%) |
May 23, 2014 | 57.30 | 57.37 | 57.37 | 57.37 | 337,135 | -0.15(-0.25%) |
May 22, 2014 | 56.51 | 57.55 | 56.35 | 57.52 | 215,031 | +1.08(+1.92%) |
May 21, 2014 | 56.45 | 56.65 | 55.94 | 56.44 | 218,063 | +0.17(+0.29%) |
May 20, 2014 | 56.36 | 56.66 | 55.79 | 56.27 | 593,775 | -0.06(-0.10%) |
May 19, 2014 | 56.03 | 56.40 | 55.59 | 56.33 | 210,368 | +0.29(+0.52%) |
May 16, 2014 | 55.94 | 56.20 | 55.39 | 56.04 | 228,327 | +0.59(+1.07%) |
May 15, 2014 | 55.84 | 56.08 | 54.59 | 55.45 | 204,434 | -0.53(-0.94%) |
May 14, 2014 | 56.70 | 56.70 | 55.91 | 55.97 | 98,498 | -0.66(-1.17%) |
May 13, 2014 | 56.71 | 57.00 | 56.35 | 56.63 | 193,326 | -0.04(-0.07%) |
May 12, 2014 | 55.76 | 57.03 | 55.76 | 56.67 | 321,192 | +1.00(+1.80%) |
May 09, 2014 | 55.96 | 56.11 | 55.32 | 55.67 | 386,891 | -0.12(-0.21%) |
May 08, 2014 | 55.87 | 56.47 | 55.61 | 55.79 | 274,796 | -0.30(-0.54%) |
May 07, 2014 | 55.94 | 56.18 | 55.23 | 56.09 | 537,762 | +0.38(+0.68%) |
May 06, 2014 | 56.28 | 56.83 | 55.61 | 55.71 | 286,697 | -0.62(-1.11%) |
May 05, 2014 | 55.70 | 56.44 | 55.24 | 56.33 | 476,092 | -0.16(-0.28%) |
May 02, 2014 | 56.54 | 57.65 | 56.39 | 56.49 | 463,525 | +0.17(+0.29%) |