Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.63 | 58.80 | 57.66 | 57.73 | 519,179 | -1.06(-1.80%) |
Jul 30, 2014 | 58.17 | 59.36 | 57.92 | 58.79 | 501,033 | +1.07(+1.85%) |
Jul 29, 2014 | 57.96 | 58.38 | 57.69 | 57.72 | 381,166 | -0.20(-0.35%) |
Jul 28, 2014 | 58.38 | 58.74 | 57.84 | 57.92 | 396,406 | -0.64(-1.09%) |
Jul 25, 2014 | 58.01 | 58.61 | 58.01 | 58.56 | 266,102 | +0.31(+0.53%) |
Jul 24, 2014 | 57.55 | 58.44 | 57.31 | 58.25 | 362,478 | +0.73(+1.26%) |
Jul 23, 2014 | 57.47 | 57.67 | 57.18 | 57.52 | 229,629 | +0.07(+0.13%) |
Jul 22, 2014 | 57.84 | 58.11 | 57.38 | 57.45 | 243,884 | -0.15(-0.26%) |
Jul 21, 2014 | 57.64 | 57.82 | 57.31 | 57.60 | 216,019 | -0.22(-0.38%) |
Jul 18, 2014 | 57.72 | 58.09 | 57.32 | 57.82 | 469,866 | +0.59(+1.02%) |
Jul 17, 2014 | 58.12 | 58.34 | 57.05 | 57.24 | 304,468 | -1.16(-1.99%) |
Jul 16, 2014 | 59.58 | 59.66 | 58.25 | 58.40 | 635,424 | -1.07(-1.81%) |
Jul 15, 2014 | 58.67 | 59.62 | 58.47 | 59.47 | 459,428 | +0.95(+1.62%) |
Jul 14, 2014 | 58.73 | 58.88 | 58.40 | 58.52 | 226,135 | +0.04(+0.08%) |
Jul 11, 2014 | 58.21 | 58.66 | 57.87 | 58.48 | 252,183 | +0.07(+0.13%) |
Jul 10, 2014 | 58.21 | 58.78 | 58.06 | 58.41 | 276,157 | -0.49(-0.83%) |
Jul 09, 2014 | 58.77 | 59.27 | 58.63 | 58.89 | 280,462 | +0.35(+0.59%) |
Jul 08, 2014 | 59.14 | 59.14 | 58.32 | 58.55 | 267,558 | -0.63(-1.06%) |
Jul 07, 2014 | 59.10 | 59.35 | 58.99 | 59.18 | 204,055 | -0.33(-0.55%) |
Jul 03, 2014 | 58.97 | 59.50 | 59.50 | 59.50 | 144,374 | +0.73(+1.23%) |
Jul 02, 2014 | 59.34 | 59.52 | 58.72 | 58.78 | 227,932 | -0.58(-0.97%) |
Jul 01, 2014 | 59.00 | 59.99 | 58.71 | 59.35 | 499,114 | +0.55(+0.93%) |
Jun 30, 2014 | 58.66 | 58.84 | 58.20 | 58.81 | 296,108 | +0.21(+0.35%) |
Jun 27, 2014 | 58.18 | 58.75 | 58.18 | 58.60 | 294,351 | +0.23(+0.39%) |
Jun 26, 2014 | 58.19 | 58.51 | 57.58 | 58.37 | 367,604 | +0.12(+0.20%) |
Jun 25, 2014 | 57.87 | 58.41 | 57.46 | 58.25 | 297,933 | +0.17(+0.29%) |
Jun 24, 2014 | 58.15 | 58.87 | 57.95 | 58.08 | 342,536 | -0.27(-0.46%) |
Jun 23, 2014 | 58.75 | 58.89 | 58.22 | 58.35 | 256,028 | -0.33(-0.57%) |
Jun 20, 2014 | 58.88 | 59.08 | 58.29 | 58.68 | 619,258 | +0.36(+0.61%) |
Jun 19, 2014 | 58.43 | 58.46 | 57.87 | 58.32 | 284,452 | -0.16(-0.27%) |
Jun 18, 2014 | 58.30 | 58.78 | 57.85 | 58.48 | 602,817 | +0.21(+0.37%) |
Jun 17, 2014 | 57.41 | 58.64 | 57.41 | 58.27 | 407,864 | +0.84(+1.47%) |
Jun 16, 2014 | 57.71 | 57.71 | 57.21 | 57.42 | 255,574 | -0.37(-0.64%) |
Jun 13, 2014 | 58.01 | 58.27 | 57.63 | 57.79 | 323,199 | -0.04(-0.06%) |
Jun 12, 2014 | 57.64 | 58.05 | 57.25 | 57.83 | 339,708 | +0.09(+0.15%) |
Jun 11, 2014 | 58.04 | 58.16 | 57.45 | 57.74 | 356,717 | -0.52(-0.89%) |
Jun 10, 2014 | 58.21 | 58.32 | 57.79 | 58.26 | 330,100 | +0.98(+1.71%) |
Jun 06, 2014 | 57.05 | 57.62 | 56.84 | 57.28 | 323,838 | +0.47(+0.83%) |
Jun 05, 2014 | 56.41 | 56.92 | 56.18 | 56.81 | 752,565 | +0.32(+0.56%) |
Jun 04, 2014 | 56.24 | 56.68 | 56.24 | 56.49 | 349,296 | +0.13(+0.22%) |
Jun 03, 2014 | 55.98 | 56.83 | 55.97 | 56.36 | 395,024 | +0.22(+0.40%) |
Jun 02, 2014 | 55.65 | 56.26 | 55.09 | 56.14 | 473,010 | +0.71(+1.28%) |
May 30, 2014 | 55.53 | 55.95 | 55.30 | 55.43 | 248,126 | -0.08(-0.15%) |
May 29, 2014 | 55.39 | 55.51 | 55.14 | 55.51 | 265,553 | +0.13(+0.23%) |
May 28, 2014 | 55.72 | 55.72 | 55.17 | 55.38 | 236,071 | -0.36(-0.65%) |
May 27, 2014 | 55.69 | 56.13 | 55.20 | 55.75 | 275,911 | +0.36(+0.65%) |
May 23, 2014 | 55.26 | 55.39 | 55.39 | 55.39 | 190,222 | +0.15(+0.27%) |
May 22, 2014 | 55.02 | 55.56 | 55.02 | 55.24 | 135,960 | +0.04(+0.08%) |
May 21, 2014 | 55.15 | 55.62 | 54.94 | 55.20 | 267,998 | +0.20(+0.36%) |
May 20, 2014 | 55.00 | 55.27 | 54.61 | 55.00 | 461,686 | -0.16(-0.29%) |
May 19, 2014 | 54.31 | 55.24 | 54.31 | 55.16 | 381,605 | +0.72(+1.32%) |
May 16, 2014 | 54.50 | 54.50 | 53.77 | 54.44 | 463,141 | -0.03(-0.05%) |
May 15, 2014 | 54.18 | 54.62 | 53.22 | 54.47 | 608,750 | +0.01(+0.03%) |
May 14, 2014 | 55.66 | 55.78 | 54.26 | 54.45 | 763,118 | -1.24(-2.22%) |
May 13, 2014 | 56.87 | 56.93 | 55.50 | 55.69 | 709,545 | -1.13(-1.98%) |
May 12, 2014 | 56.18 | 56.91 | 55.87 | 56.81 | 343,828 | +0.98(+1.75%) |
May 09, 2014 | 55.58 | 55.86 | 55.18 | 55.84 | 388,758 | +0.14(+0.25%) |
May 08, 2014 | 55.61 | 56.32 | 55.49 | 55.70 | 429,067 | +0.07(+0.12%) |
May 07, 2014 | 55.44 | 55.85 | 54.96 | 55.63 | 506,666 | +0.26(+0.46%) |
May 06, 2014 | 55.96 | 56.14 | 55.32 | 55.37 | 440,148 | -0.72(-1.28%) |
May 05, 2014 | 56.09 | 56.32 | 55.62 | 56.09 | 349,609 | -0.34(-0.60%) |
May 02, 2014 | 56.12 | 57.06 | 56.12 | 56.43 | 370,855 | +0.35(+0.62%) |