Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.43 | 55.56 | 54.54 | 54.71 | 644,956 | -1.21(-2.17%) |
Jul 30, 2014 | 55.92 | 56.33 | 55.81 | 55.92 | 603,661 | +0.28(+0.51%) |
Jul 29, 2014 | 56.33 | 56.37 | 55.64 | 55.64 | 435,257 | -0.71(-1.25%) |
Jul 28, 2014 | 56.90 | 56.94 | 56.17 | 56.35 | 507,842 | -0.54(-0.95%) |
Jul 25, 2014 | 56.55 | 57.01 | 56.38 | 56.88 | 496,661 | +0.03(+0.06%) |
Jul 24, 2014 | 56.49 | 56.97 | 56.42 | 56.85 | 806,015 | +0.30(+0.53%) |
Jul 23, 2014 | 56.95 | 56.95 | 56.40 | 56.55 | 513,668 | -0.44(-0.78%) |
Jul 22, 2014 | 57.08 | 57.31 | 56.85 | 56.99 | 448,346 | +0.30(+0.53%) |
Jul 21, 2014 | 56.50 | 56.92 | 56.30 | 56.69 | 431,586 | -0.05(-0.09%) |
Jul 18, 2014 | 56.30 | 56.77 | 56.18 | 56.74 | 653,471 | +0.44(+0.79%) |
Jul 17, 2014 | 57.18 | 57.24 | 56.29 | 56.30 | 834,828 | -1.04(-1.81%) |
Jul 16, 2014 | 57.73 | 57.73 | 57.22 | 57.34 | 1,004,881 | -0.12(-0.21%) |
Jul 15, 2014 | 57.32 | 57.63 | 57.04 | 57.46 | 1,129,763 | +0.07(+0.12%) |
Jul 14, 2014 | 56.99 | 57.45 | 56.95 | 57.39 | 1,210,084 | +0.60(+1.06%) |
Jul 11, 2014 | 56.36 | 56.94 | 55.90 | 56.79 | 753,711 | +0.08(+0.15%) |
Jul 10, 2014 | 56.34 | 57.89 | 56.15 | 56.70 | 904,634 | -0.38(-0.66%) |
Jul 09, 2014 | 57.88 | 58.80 | 56.76 | 57.08 | 2,136,435 | -2.82(-4.70%) |
Jul 08, 2014 | 59.67 | 60.17 | 59.10 | 59.90 | 1,562,567 | +0.22(+0.37%) |
Jul 07, 2014 | 60.98 | 61.11 | 59.66 | 59.68 | 668,786 | -1.60(-2.61%) |
Jul 03, 2014 | 60.34 | 61.28 | 61.28 | 61.28 | 553,743 | +1.03(+1.71%) |
Jul 02, 2014 | 60.23 | 60.78 | 60.14 | 60.25 | 469,607 | -0.17(-0.28%) |
Jul 01, 2014 | 61.20 | 61.20 | 60.00 | 60.41 | 1,118,332 | -0.72(-1.18%) |
Jun 30, 2014 | 60.42 | 61.15 | 60.01 | 61.13 | 402,225 | +0.67(+1.11%) |
Jun 27, 2014 | 59.81 | 60.56 | 59.81 | 60.46 | 393,706 | +0.42(+0.70%) |
Jun 26, 2014 | 60.53 | 60.53 | 59.46 | 60.04 | 505,743 | -0.43(-0.72%) |
Jun 25, 2014 | 59.84 | 60.56 | 59.78 | 60.48 | 293,233 | +0.68(+1.13%) |
Jun 24, 2014 | 59.95 | 60.69 | 59.73 | 59.80 | 310,054 | -0.29(-0.49%) |
Jun 23, 2014 | 60.33 | 60.53 | 59.64 | 60.09 | 320,026 | -0.19(-0.32%) |
Jun 20, 2014 | 60.64 | 60.71 | 60.10 | 60.28 | 518,020 | -0.19(-0.31%) |
Jun 19, 2014 | 60.56 | 60.73 | 60.05 | 60.47 | 443,158 | -0.15(-0.25%) |
Jun 18, 2014 | 60.20 | 60.63 | 59.98 | 60.62 | 238,462 | +0.40(+0.67%) |
Jun 17, 2014 | 59.84 | 60.74 | 59.66 | 60.22 | 377,414 | +0.22(+0.37%) |
Jun 16, 2014 | 59.99 | 60.28 | 59.63 | 60.00 | 280,711 | -0.01(-0.02%) |
Jun 13, 2014 | 60.10 | 60.62 | 59.80 | 60.01 | 323,355 | -0.16(-0.27%) |
Jun 12, 2014 | 61.18 | 61.18 | 59.91 | 60.17 | 583,091 | -1.28(-2.08%) |
Jun 11, 2014 | 61.39 | 61.76 | 61.18 | 61.45 | 395,059 | +0.01(+0.02%) |
Jun 10, 2014 | 61.09 | 61.50 | 60.69 | 61.43 | 291,437 | +0.55(+0.90%) |
Jun 06, 2014 | 60.52 | 61.09 | 60.50 | 60.88 | 625,764 | +0.52(+0.86%) |
Jun 05, 2014 | 59.57 | 60.45 | 59.09 | 60.37 | 376,377 | +1.02(+1.71%) |
Jun 04, 2014 | 58.85 | 59.47 | 58.40 | 59.35 | 344,433 | +0.47(+0.80%) |
Jun 03, 2014 | 59.17 | 59.46 | 58.56 | 58.88 | 485,446 | -0.51(-0.85%) |
Jun 02, 2014 | 58.86 | 59.69 | 58.43 | 59.38 | 546,547 | +0.59(+1.01%) |
May 30, 2014 | 58.39 | 59.04 | 58.37 | 58.79 | 514,215 | +0.48(+0.82%) |
May 29, 2014 | 57.99 | 58.55 | 57.54 | 58.31 | 376,127 | +0.49(+0.85%) |
May 28, 2014 | 57.90 | 58.39 | 57.46 | 57.82 | 224,271 | -0.03(-0.04%) |
May 27, 2014 | 57.61 | 58.09 | 57.37 | 57.84 | 328,619 | +0.52(+0.90%) |
May 23, 2014 | 57.15 | 57.32 | 57.32 | 57.32 | 290,985 | +0.26(+0.46%) |
May 22, 2014 | 56.95 | 57.33 | 56.84 | 57.06 | 136,763 | +0.24(+0.42%) |
May 21, 2014 | 56.45 | 56.85 | 56.26 | 56.83 | 392,957 | +0.49(+0.87%) |
May 20, 2014 | 57.32 | 57.32 | 56.12 | 56.33 | 722,069 | -0.93(-1.63%) |
May 19, 2014 | 57.17 | 57.77 | 57.17 | 57.27 | 416,492 | +0.04(+0.07%) |
May 16, 2014 | 56.99 | 57.29 | 56.47 | 57.23 | 252,670 | +0.29(+0.51%) |
May 15, 2014 | 57.57 | 57.73 | 56.00 | 56.94 | 762,164 | -0.64(-1.11%) |
May 14, 2014 | 58.03 | 58.54 | 57.32 | 57.58 | 496,740 | -0.50(-0.87%) |
May 13, 2014 | 58.75 | 58.98 | 57.86 | 58.08 | 997,118 | -0.75(-1.28%) |
May 12, 2014 | 57.62 | 59.04 | 57.41 | 58.84 | 790,542 | +1.43(+2.49%) |
May 09, 2014 | 57.21 | 57.47 | 56.67 | 57.41 | 376,047 | +0.21(+0.37%) |
May 08, 2014 | 57.16 | 57.83 | 56.88 | 57.20 | 554,961 | -0.02(-0.03%) |
May 07, 2014 | 57.18 | 57.45 | 56.44 | 57.22 | 675,604 | +0.20(+0.36%) |
May 06, 2014 | 57.35 | 57.50 | 56.77 | 57.01 | 351,712 | -0.57(-0.99%) |
May 05, 2014 | 57.82 | 57.97 | 56.97 | 57.58 | 408,237 | -0.37(-0.64%) |
May 02, 2014 | 58.49 | 59.02 | 57.89 | 57.95 | 319,230 | -0.41(-0.70%) |