Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.82 | 52.90 | 51.83 | 51.90 | 724,136 | -1.07(-2.03%) |
Jul 30, 2014 | 53.44 | 53.67 | 52.70 | 52.98 | 459,491 | -0.43(-0.81%) |
Jul 29, 2014 | 54.38 | 54.44 | 53.40 | 53.41 | 691,642 | -0.97(-1.79%) |
Jul 28, 2014 | 53.91 | 54.48 | 53.81 | 54.39 | 623,101 | +0.39(+0.73%) |
Jul 25, 2014 | 53.69 | 54.21 | 53.61 | 53.99 | 640,340 | +0.10(+0.18%) |
Jul 24, 2014 | 54.59 | 54.88 | 53.16 | 53.90 | 842,037 | -0.03(-0.06%) |
Jul 23, 2014 | 53.82 | 54.07 | 53.66 | 53.93 | 466,958 | +0.05(+0.09%) |
Jul 22, 2014 | 53.81 | 54.02 | 53.64 | 53.88 | 589,784 | +0.14(+0.26%) |
Jul 21, 2014 | 53.52 | 53.87 | 53.41 | 53.74 | 407,797 | -0.07(-0.14%) |
Jul 18, 2014 | 53.31 | 53.86 | 53.20 | 53.81 | 423,728 | +0.70(+1.31%) |
Jul 17, 2014 | 53.74 | 53.93 | 52.99 | 53.12 | 617,512 | -1.03(-1.91%) |
Jul 16, 2014 | 54.41 | 54.59 | 53.94 | 54.15 | 486,956 | -0.20(-0.36%) |
Jul 15, 2014 | 54.30 | 54.61 | 54.09 | 54.35 | 416,866 | +0.14(+0.26%) |
Jul 14, 2014 | 54.39 | 54.68 | 54.16 | 54.21 | 449,694 | +0.11(+0.20%) |
Jul 11, 2014 | 53.69 | 54.22 | 53.38 | 54.10 | 692,411 | +0.23(+0.43%) |
Jul 10, 2014 | 52.77 | 54.04 | 52.77 | 53.87 | 833,476 | +0.24(+0.44%) |
Jul 09, 2014 | 54.25 | 54.34 | 53.31 | 53.63 | 1,130,753 | -0.43(-0.80%) |
Jul 08, 2014 | 54.12 | 54.22 | 53.67 | 54.07 | 1,008,754 | -0.20(-0.38%) |
Jul 07, 2014 | 54.14 | 54.58 | 53.99 | 54.27 | 1,026,037 | +0.11(+0.21%) |
Jul 03, 2014 | 54.01 | 54.16 | 54.16 | 54.16 | 1,214,845 | +0.54(+1.01%) |
Jul 02, 2014 | 54.23 | 54.40 | 53.48 | 53.62 | 787,160 | -0.68(-1.25%) |
Jul 01, 2014 | 54.05 | 54.76 | 53.90 | 54.30 | 665,194 | +0.60(+1.11%) |
Jun 30, 2014 | 53.78 | 54.17 | 53.46 | 53.70 | 702,271 | -0.03(-0.06%) |
Jun 27, 2014 | 53.85 | 54.18 | 53.39 | 53.73 | 985,123 | -0.48(-0.88%) |
Jun 26, 2014 | 54.34 | 54.34 | 53.81 | 54.21 | 564,155 | -0.10(-0.18%) |
Jun 25, 2014 | 54.76 | 54.95 | 53.99 | 54.30 | 1,067,270 | -0.87(-1.57%) |
Jun 24, 2014 | 55.44 | 56.12 | 55.16 | 55.17 | 415,398 | -0.46(-0.82%) |
Jun 23, 2014 | 55.82 | 56.00 | 55.43 | 55.63 | 468,561 | -0.17(-0.31%) |
Jun 20, 2014 | 55.72 | 55.93 | 55.45 | 55.80 | 660,563 | +0.11(+0.21%) |
Jun 19, 2014 | 55.53 | 55.69 | 54.98 | 55.69 | 632,069 | +0.22(+0.40%) |
Jun 18, 2014 | 55.26 | 55.57 | 54.78 | 55.47 | 635,268 | +0.21(+0.39%) |
Jun 17, 2014 | 54.81 | 55.55 | 54.72 | 55.26 | 830,939 | +0.43(+0.79%) |
Jun 16, 2014 | 55.16 | 55.26 | 54.79 | 54.82 | 738,744 | -0.50(-0.90%) |
Jun 13, 2014 | 55.48 | 55.73 | 55.03 | 55.32 | 1,110,057 | -0.08(-0.15%) |
Jun 12, 2014 | 55.87 | 55.92 | 55.30 | 55.40 | 796,045 | -0.44(-0.79%) |
Jun 11, 2014 | 56.07 | 56.22 | 55.82 | 55.84 | 546,882 | -0.33(-0.58%) |
Jun 10, 2014 | 56.24 | 56.41 | 56.05 | 56.17 | 921,603 | -0.57(-1.01%) |
Jun 06, 2014 | 56.92 | 57.11 | 56.67 | 56.75 | 805,810 | -0.10(-0.17%) |
Jun 05, 2014 | 56.87 | 56.99 | 56.32 | 56.84 | 933,582 | +0.15(+0.26%) |
Jun 04, 2014 | 56.08 | 56.74 | 55.89 | 56.70 | 500,543 | +0.66(+1.17%) |
Jun 03, 2014 | 55.71 | 56.08 | 55.54 | 56.04 | 590,825 | +0.07(+0.13%) |
Jun 02, 2014 | 55.68 | 56.01 | 55.30 | 55.97 | 457,018 | +0.42(+0.75%) |
May 30, 2014 | 55.45 | 55.83 | 55.45 | 55.55 | 484,778 | +0.05(+0.09%) |
May 29, 2014 | 55.22 | 55.56 | 55.07 | 55.50 | 348,339 | +0.29(+0.53%) |
May 28, 2014 | 55.50 | 55.71 | 55.02 | 55.21 | 477,952 | -0.23(-0.41%) |
May 27, 2014 | 54.72 | 55.44 | 54.53 | 55.44 | 597,909 | +0.90(+1.65%) |
May 23, 2014 | 54.51 | 54.53 | 54.53 | 54.53 | 396,362 | -0.07(-0.12%) |
May 22, 2014 | 54.27 | 54.82 | 54.21 | 54.60 | 329,490 | +0.29(+0.54%) |
May 21, 2014 | 54.23 | 54.63 | 54.04 | 54.30 | 357,276 | +0.20(+0.38%) |
May 20, 2014 | 54.21 | 54.57 | 53.99 | 54.10 | 691,344 | -0.16(-0.30%) |
May 19, 2014 | 54.14 | 54.60 | 53.96 | 54.26 | 460,212 | -0.02(-0.03%) |
May 16, 2014 | 53.51 | 54.39 | 53.38 | 54.28 | 643,460 | -0.38(-0.69%) |
May 15, 2014 | 54.93 | 55.10 | 53.80 | 54.66 | 544,171 | -0.54(-0.98%) |
May 14, 2014 | 55.72 | 55.96 | 55.01 | 55.19 | 498,579 | -0.65(-1.17%) |
May 13, 2014 | 55.68 | 55.99 | 55.49 | 55.85 | 394,264 | +0.18(+0.32%) |
May 12, 2014 | 55.33 | 55.85 | 55.27 | 55.67 | 482,912 | +0.48(+0.87%) |
May 09, 2014 | 54.57 | 55.32 | 54.29 | 55.19 | 872,338 | +0.60(+1.11%) |
May 08, 2014 | 54.14 | 54.74 | 53.81 | 54.58 | 580,848 | +0.47(+0.87%) |
May 07, 2014 | 54.52 | 54.78 | 53.93 | 54.11 | 861,854 | -0.28(-0.51%) |
May 06, 2014 | 55.19 | 55.34 | 54.38 | 54.39 | 693,858 | -0.89(-1.61%) |
May 05, 2014 | 55.10 | 55.57 | 54.90 | 55.28 | 398,624 | -0.22(-0.40%) |
May 02, 2014 | 55.13 | 55.72 | 55.08 | 55.50 | 475,191 | +0.32(+0.58%) |