Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.77 | 53.91 | 53.40 | 53.57 | 49,021 | -0.28(-0.52%) |
Jul 30, 2014 | 54.20 | 54.20 | 53.85 | 53.85 | 11,116 | -0.15(-0.28%) |
Jul 29, 2014 | 53.81 | 54.22 | 53.81 | 54.00 | 9,582 | +0.03(+0.06%) |
Jul 28, 2014 | 54.01 | 54.24 | 53.92 | 53.97 | 8,282 | -0.19(-0.35%) |
Jul 25, 2014 | 54.15 | 54.18 | 54.00 | 54.16 | 12,006 | +0.01(+0.01%) |
Jul 24, 2014 | 54.57 | 54.57 | 53.77 | 54.15 | 6,559 | -0.04(-0.07%) |
Jul 23, 2014 | 54.16 | 54.46 | 54.16 | 54.19 | 5,972 | +0.08(+0.15%) |
Jul 22, 2014 | 53.95 | 54.11 | 53.77 | 54.11 | 10,355 | +0.02(+0.04%) |
Jul 21, 2014 | 53.66 | 54.10 | 53.66 | 54.09 | 6,136 | -0.11(-0.20%) |
Jul 18, 2014 | 54.15 | 54.35 | 54.00 | 54.20 | 10,404 | +0.01(+0.02%) |
Jul 17, 2014 | 54.11 | 54.36 | 54.05 | 54.19 | 10,417 | -0.12(-0.21%) |
Jul 16, 2014 | 54.38 | 54.38 | 54.20 | 54.30 | 21,873 | -0.06(-0.12%) |
Jul 15, 2014 | 54.45 | 54.47 | 54.20 | 54.37 | 22,052 | +0.01(+0.03%) |
Jul 14, 2014 | 54.59 | 54.64 | 54.26 | 54.36 | 13,271 | +0.09(+0.16%) |
Jul 11, 2014 | 54.50 | 54.64 | 54.27 | 54.27 | 9,544 | -0.14(-0.26%) |
Jul 10, 2014 | 54.20 | 54.51 | 54.20 | 54.41 | 5,705 | -0.03(-0.06%) |
Jul 09, 2014 | 54.62 | 54.66 | 54.44 | 54.44 | 5,996 | -0.19(-0.34%) |
Jul 08, 2014 | 54.50 | 54.65 | 54.41 | 54.63 | 9,566 | -0.04(-0.07%) |
Jul 07, 2014 | 54.51 | 54.68 | 54.40 | 54.67 | 8,219 | +0.02(+0.04%) |
Jul 03, 2014 | 54.66 | 54.65 | 54.65 | 54.65 | 4,700 | -0.05(-0.09%) |
Jul 02, 2014 | 54.73 | 54.73 | 54.48 | 54.70 | 9,028 | -0.01(-0.02%) |
Jul 01, 2014 | 54.85 | 54.85 | 54.66 | 54.71 | 3,255 | -0.18(-0.34%) |
Jun 30, 2014 | 54.53 | 54.91 | 54.53 | 54.89 | 31,068 | +0.04(+0.08%) |
Jun 27, 2014 | 54.70 | 54.86 | 54.70 | 54.85 | 3,920 | +0.00(+0.00%) |
Jun 26, 2014 | 54.85 | 54.99 | 54.65 | 54.85 | 6,431 | +0.11(+0.20%) |
Jun 25, 2014 | 55.17 | 55.17 | 54.62 | 54.74 | 10,048 | -0.12(-0.22%) |
Jun 24, 2014 | 54.89 | 54.89 | 54.62 | 54.86 | 4,465 | -0.01(-0.02%) |
Jun 23, 2014 | 54.85 | 54.87 | 54.60 | 54.87 | 17,979 | +0.00(+0.00%) |
Jun 20, 2014 | 54.80 | 54.87 | 54.54 | 54.87 | 21,443 | +0.03(+0.05%) |
Jun 19, 2014 | 54.84 | 54.85 | 54.78 | 54.84 | 22,215 | +0.10(+0.18%) |
Jun 18, 2014 | 54.78 | 54.81 | 54.48 | 54.74 | 7,626 | +0.08(+0.15%) |
Jun 17, 2014 | 55.66 | 55.66 | 54.48 | 54.66 | 7,414 | -0.03(-0.05%) |
Jun 16, 2014 | 54.94 | 55.04 | 54.62 | 54.69 | 8,600 | +0.03(+0.05%) |
Jun 13, 2014 | 54.70 | 54.84 | 54.48 | 54.66 | 9,420 | +0.00(+0.00%) |
Jun 12, 2014 | 54.62 | 54.86 | 54.55 | 54.66 | 3,880 | +0.05(+0.09%) |
Jun 11, 2014 | 54.55 | 54.63 | 54.45 | 54.61 | 8,446 | -0.01(-0.02%) |
Jun 10, 2014 | 55.56 | 55.56 | 54.50 | 54.62 | 14,279 | -0.02(-0.04%) |
Jun 06, 2014 | 54.58 | 54.78 | 54.55 | 54.64 | 5,682 | +0.09(+0.16%) |
Jun 05, 2014 | 54.26 | 54.66 | 54.26 | 54.55 | 15,960 | +0.12(+0.22%) |
Jun 04, 2014 | 54.25 | 54.56 | 54.25 | 54.43 | 11,164 | +0.03(+0.06%) |
Jun 03, 2014 | 54.43 | 54.44 | 54.07 | 54.40 | 11,681 | +0.03(+0.06%) |
Jun 02, 2014 | 54.50 | 54.55 | 54.35 | 54.37 | 7,516 | -0.23(-0.42%) |
May 30, 2014 | 54.46 | 54.72 | 54.33 | 54.60 | 11,596 | +0.04(+0.07%) |
May 29, 2014 | 54.22 | 54.65 | 54.21 | 54.56 | 19,552 | +0.16(+0.29%) |
May 28, 2014 | 54.58 | 54.58 | 54.37 | 54.40 | 3,325 | -0.05(-0.09%) |
May 27, 2014 | 54.51 | 54.54 | 54.40 | 54.45 | 73,493 | +0.12(+0.22%) |
May 23, 2014 | 54.41 | 54.33 | 54.33 | 54.33 | 8,600 | -0.19(-0.35%) |
May 22, 2014 | 54.57 | 54.57 | 54.36 | 54.52 | 4,455 | +0.10(+0.19%) |
May 21, 2014 | 54.60 | 54.60 | 54.25 | 54.42 | 7,604 | -0.01(-0.02%) |
May 20, 2014 | 54.48 | 54.51 | 54.26 | 54.43 | 13,632 | +0.00(+0.00%) |
May 19, 2014 | 54.54 | 54.54 | 54.33 | 54.43 | 6,670 | +0.08(+0.15%) |
May 16, 2014 | 54.36 | 54.49 | 54.34 | 54.35 | 2,742 | -0.13(-0.24%) |
May 15, 2014 | 54.45 | 54.51 | 54.25 | 54.48 | 14,029 | +0.00(+0.00%) |
May 14, 2014 | 54.63 | 54.63 | 54.30 | 54.48 | 63,504 | +0.06(+0.12%) |
May 13, 2014 | 54.55 | 54.55 | 54.28 | 54.42 | 10,832 | -0.00(-0.00%) |
May 12, 2014 | 54.47 | 54.66 | 54.39 | 54.42 | 13,337 | +0.04(+0.07%) |
May 09, 2014 | 54.41 | 54.43 | 54.33 | 54.38 | 4,302 | -0.12(-0.23%) |
May 08, 2014 | 54.45 | 54.52 | 54.45 | 54.51 | 20,062 | +0.07(+0.12%) |
May 07, 2014 | 54.52 | 54.58 | 54.44 | 54.44 | 3,137 | -0.01(-0.02%) |
May 06, 2014 | 54.66 | 54.66 | 54.40 | 54.45 | 6,766 | +0.09(+0.17%) |
May 05, 2014 | 54.75 | 54.75 | 54.23 | 54.36 | 7,618 | -0.04(-0.07%) |
May 02, 2014 | 54.59 | 54.60 | 54.23 | 54.40 | 15,531 | +0.14(+0.25%) |