Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.20 | 54.56 | 53.30 | 53.32 | 924,286 | -1.29(-2.36%) |
Jul 30, 2014 | 54.73 | 54.86 | 54.10 | 54.61 | 563,556 | -0.13(-0.24%) |
Jul 29, 2014 | 55.18 | 55.30 | 54.72 | 54.74 | 474,931 | -0.38(-0.69%) |
Jul 28, 2014 | 55.85 | 56.05 | 55.05 | 55.12 | 808,779 | -0.81(-1.45%) |
Jul 25, 2014 | 56.32 | 56.40 | 55.63 | 55.93 | 735,218 | -0.52(-0.92%) |
Jul 24, 2014 | 56.83 | 56.98 | 56.43 | 56.45 | 819,073 | -0.39(-0.69%) |
Jul 23, 2014 | 56.86 | 57.21 | 56.83 | 56.84 | 775,030 | -0.05(-0.09%) |
Jul 22, 2014 | 57.08 | 57.42 | 56.53 | 56.89 | 1,195,353 | -0.06(-0.11%) |
Jul 21, 2014 | 56.98 | 57.10 | 56.55 | 56.95 | 1,309,888 | -0.48(-0.84%) |
Jul 18, 2014 | 55.90 | 57.79 | 55.40 | 57.43 | 2,285,225 | +1.61(+2.88%) |
Jul 17, 2014 | 57.72 | 57.87 | 55.40 | 55.82 | 3,287,915 | -5.01(-8.24%) |
Jul 16, 2014 | 60.94 | 61.17 | 60.66 | 60.83 | 1,060,054 | +0.04(+0.07%) |
Jul 15, 2014 | 60.87 | 61.11 | 60.35 | 60.79 | 715,630 | -0.08(-0.13%) |
Jul 14, 2014 | 61.11 | 61.29 | 60.70 | 60.87 | 512,497 | -0.05(-0.08%) |
Jul 11, 2014 | 60.71 | 61.10 | 60.41 | 60.92 | 840,472 | +0.24(+0.40%) |
Jul 10, 2014 | 60.66 | 60.74 | 60.16 | 60.68 | 765,132 | -0.55(-0.90%) |
Jul 09, 2014 | 60.77 | 61.25 | 60.57 | 61.23 | 543,442 | +0.76(+1.26%) |
Jul 08, 2014 | 60.54 | 60.84 | 60.06 | 60.47 | 652,833 | -0.22(-0.36%) |
Jul 07, 2014 | 60.54 | 61.20 | 60.39 | 60.69 | 892,133 | -0.23(-0.38%) |
Jul 03, 2014 | 60.49 | 60.92 | 60.92 | 60.92 | 350,800 | +0.51(+0.84%) |
Jul 02, 2014 | 59.71 | 60.43 | 59.42 | 60.41 | 589,361 | +0.63(+1.05%) |
Jul 01, 2014 | 59.32 | 60.40 | 59.23 | 59.78 | 806,166 | +0.10(+0.17%) |
Jun 30, 2014 | 59.16 | 59.71 | 59.08 | 59.68 | 724,910 | +0.55(+0.93%) |
Jun 27, 2014 | 59.05 | 59.60 | 58.98 | 59.13 | 1,393,394 | +0.00(+0.00%) |
Jun 26, 2014 | 58.83 | 59.36 | 57.98 | 59.13 | 1,013,337 | +0.75(+1.28%) |
Jun 25, 2014 | 58.12 | 58.70 | 58.04 | 58.38 | 633,326 | +0.19(+0.33%) |
Jun 24, 2014 | 58.88 | 58.93 | 58.06 | 58.19 | 546,666 | -0.90(-1.52%) |
Jun 23, 2014 | 59.27 | 59.38 | 58.82 | 59.09 | 864,289 | -0.33(-0.56%) |
Jun 20, 2014 | 57.74 | 59.48 | 57.23 | 59.42 | 3,067,396 | +2.91(+5.15%) |
Jun 19, 2014 | 56.28 | 56.82 | 56.28 | 56.51 | 511,562 | +0.25(+0.44%) |
Jun 18, 2014 | 56.03 | 56.35 | 55.55 | 56.26 | 432,706 | +0.22(+0.39%) |
Jun 17, 2014 | 55.45 | 56.10 | 55.31 | 56.04 | 463,371 | +0.52(+0.94%) |
Jun 16, 2014 | 55.18 | 55.84 | 55.18 | 55.52 | 880,081 | +0.20(+0.36%) |
Jun 13, 2014 | 55.19 | 55.40 | 54.67 | 55.32 | 657,795 | +0.15(+0.27%) |
Jun 12, 2014 | 56.58 | 56.60 | 55.04 | 55.17 | 758,214 | -1.62(-2.85%) |
Jun 11, 2014 | 56.70 | 56.91 | 56.36 | 56.79 | 522,713 | -0.11(-0.19%) |
Jun 10, 2014 | 57.00 | 57.11 | 56.73 | 56.90 | 539,259 | -0.30(-0.52%) |
Jun 06, 2014 | 57.35 | 57.54 | 57.13 | 57.20 | 840,235 | -0.06(-0.10%) |
Jun 05, 2014 | 57.41 | 57.49 | 56.86 | 57.26 | 751,856 | -0.19(-0.33%) |
Jun 04, 2014 | 57.42 | 57.60 | 57.24 | 57.45 | 1,192,223 | -0.25(-0.43%) |
Jun 03, 2014 | 57.25 | 57.93 | 57.23 | 57.70 | 1,535,877 | +0.26(+0.45%) |
Jun 02, 2014 | 56.99 | 57.70 | 56.43 | 57.44 | 957,047 | +0.27(+0.47%) |
May 30, 2014 | 57.00 | 57.48 | 56.64 | 57.17 | 3,476,188 | +0.27(+0.47%) |
May 29, 2014 | 56.62 | 56.97 | 55.94 | 56.90 | 883,229 | +0.43(+0.76%) |
May 28, 2014 | 56.55 | 56.69 | 56.03 | 56.47 | 936,226 | -0.09(-0.16%) |
May 27, 2014 | 56.56 | 56.84 | 56.16 | 56.56 | 999,833 | +0.18(+0.32%) |
May 23, 2014 | 56.33 | 56.38 | 56.38 | 56.38 | 540,400 | +0.15(+0.27%) |
May 22, 2014 | 56.10 | 56.32 | 55.73 | 56.23 | 520,013 | +0.23(+0.41%) |
May 21, 2014 | 55.63 | 56.27 | 55.55 | 56.00 | 933,443 | +0.58(+1.05%) |
May 20, 2014 | 54.65 | 55.49 | 54.60 | 55.42 | 1,016,487 | +0.66(+1.21%) |
May 19, 2014 | 54.52 | 55.25 | 54.42 | 54.76 | 608,499 | +0.01(+0.02%) |
May 16, 2014 | 54.27 | 55.27 | 54.27 | 54.75 | 922,258 | +0.43(+0.79%) |
May 15, 2014 | 54.28 | 54.48 | 53.80 | 54.32 | 1,446,076 | -0.01(-0.02%) |
May 14, 2014 | 55.06 | 55.06 | 54.08 | 54.33 | 639,571 | -0.72(-1.31%) |
May 13, 2014 | 55.82 | 55.99 | 55.03 | 55.05 | 802,699 | -0.70(-1.26%) |
May 12, 2014 | 54.44 | 55.78 | 54.44 | 55.75 | 846,835 | +1.51(+2.78%) |
May 09, 2014 | 53.78 | 54.29 | 53.47 | 54.24 | 816,925 | +0.46(+0.86%) |
May 08, 2014 | 53.52 | 54.56 | 53.49 | 53.78 | 525,274 | +0.21(+0.39%) |
May 07, 2014 | 53.67 | 53.96 | 53.09 | 53.57 | 718,875 | +0.00(+0.00%) |
May 06, 2014 | 53.38 | 53.72 | 53.26 | 53.57 | 1,034,711 | -0.03(-0.06%) |
May 05, 2014 | 53.51 | 53.81 | 53.15 | 53.60 | 609,030 | -0.31(-0.58%) |
May 02, 2014 | 52.89 | 54.23 | 52.72 | 53.91 | 870,329 | +1.09(+2.06%) |