Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 51.47 | 52.82 | 50.93 | 52.01 | 3,507,121 | -0.61(-1.15%) |
Jul 30, 2014 | 53.02 | 53.13 | 52.35 | 52.62 | 2,970,042 | -0.29(-0.54%) |
Jul 29, 2014 | 53.78 | 54.04 | 53.09 | 52.91 | 2,180,175 | -0.79(-1.46%) |
Jul 28, 2014 | 53.67 | 53.79 | 53.24 | 53.69 | 1,863,544 | +0.13(+0.25%) |
Jul 25, 2014 | 53.31 | 53.65 | 53.19 | 53.56 | 1,503,013 | +0.13(+0.25%) |
Jul 24, 2014 | 53.61 | 54.01 | 53.30 | 53.43 | 1,244,954 | -0.10(-0.19%) |
Jul 23, 2014 | 53.80 | 53.97 | 53.40 | 53.53 | 1,188,930 | -0.16(-0.29%) |
Jul 22, 2014 | 53.52 | 53.96 | 53.45 | 53.68 | 2,196,349 | +0.49(+0.92%) |
Jul 21, 2014 | 53.34 | 53.59 | 53.09 | 53.19 | 2,002,592 | -0.23(-0.42%) |
Jul 18, 2014 | 53.19 | 53.51 | 52.92 | 53.42 | 2,184,857 | +0.37(+0.70%) |
Jul 17, 2014 | 53.44 | 54.04 | 52.93 | 53.05 | 2,371,673 | -0.73(-1.36%) |
Jul 16, 2014 | 54.40 | 54.40 | 53.72 | 53.78 | 2,102,728 | -0.37(-0.69%) |
Jul 15, 2014 | 54.22 | 54.59 | 53.70 | 54.15 | 1,696,531 | -0.16(-0.29%) |
Jul 14, 2014 | 54.50 | 54.64 | 54.21 | 54.31 | 2,012,312 | +0.15(+0.27%) |
Jul 11, 2014 | 53.99 | 54.43 | 53.99 | 54.16 | 1,425,013 | +0.07(+0.13%) |
Jul 10, 2014 | 53.53 | 54.43 | 53.52 | 54.09 | 3,481,248 | -0.22(-0.40%) |
Jul 09, 2014 | 54.07 | 54.50 | 53.83 | 54.31 | 2,221,959 | +0.28(+0.52%) |
Jul 08, 2014 | 54.01 | 54.12 | 53.42 | 54.03 | 2,842,087 | -0.16(-0.30%) |
Jul 07, 2014 | 54.57 | 54.57 | 54.00 | 54.19 | 2,303,680 | -0.48(-0.88%) |
Jul 03, 2014 | 54.72 | 54.67 | 54.67 | 54.67 | 1,534,413 | +0.27(+0.50%) |
Jul 02, 2014 | 54.24 | 54.56 | 54.19 | 54.40 | 3,509,339 | +0.04(+0.07%) |
Jul 01, 2014 | 53.78 | 54.47 | 53.78 | 54.36 | 4,243,578 | +0.84(+1.57%) |
Jun 30, 2014 | 53.24 | 53.84 | 52.96 | 53.52 | 5,142,758 | +0.19(+0.35%) |
Jun 27, 2014 | 52.79 | 53.64 | 52.60 | 53.33 | 22,396,196 | +0.26(+0.50%) |
Jun 26, 2014 | 52.92 | 53.26 | 52.18 | 53.07 | 3,714,760 | +0.12(+0.24%) |
Jun 25, 2014 | 52.41 | 53.26 | 52.34 | 52.95 | 3,327,952 | +0.35(+0.67%) |
Jun 24, 2014 | 52.07 | 52.91 | 52.03 | 52.59 | 4,383,093 | +0.55(+1.06%) |
Jun 23, 2014 | 52.60 | 52.60 | 51.94 | 52.04 | 3,360,776 | -0.42(-0.80%) |
Jun 20, 2014 | 52.59 | 52.75 | 52.39 | 52.46 | 3,308,202 | +0.00(+0.00%) |
Jun 19, 2014 | 53.26 | 53.27 | 52.34 | 52.46 | 2,176,114 | -0.44(-0.84%) |
Jun 18, 2014 | 52.61 | 52.95 | 52.08 | 52.91 | 1,680,549 | +0.26(+0.50%) |
Jun 17, 2014 | 52.78 | 52.87 | 52.39 | 52.64 | 1,970,616 | -0.08(-0.15%) |
Jun 16, 2014 | 52.70 | 53.08 | 52.39 | 52.72 | 2,248,222 | -0.22(-0.41%) |
Jun 13, 2014 | 52.56 | 53.23 | 52.51 | 52.94 | 2,583,973 | +0.50(+0.95%) |
Jun 12, 2014 | 53.75 | 53.95 | 52.35 | 52.44 | 2,015,420 | -1.47(-2.73%) |
Jun 11, 2014 | 54.13 | 54.28 | 53.58 | 53.91 | 1,842,729 | -0.55(-1.01%) |
Jun 10, 2014 | 54.57 | 54.95 | 54.39 | 54.46 | 2,197,143 | -0.62(-1.12%) |
Jun 06, 2014 | 55.32 | 55.38 | 54.93 | 55.08 | 2,049,988 | +0.18(+0.33%) |
Jun 05, 2014 | 54.61 | 55.23 | 54.26 | 54.90 | 2,370,785 | +0.38(+0.70%) |
Jun 04, 2014 | 54.00 | 54.77 | 53.68 | 54.52 | 2,188,438 | +0.26(+0.47%) |
Jun 03, 2014 | 53.19 | 54.59 | 53.19 | 54.26 | 1,635,592 | +0.66(+1.23%) |
Jun 02, 2014 | 53.83 | 53.99 | 53.18 | 53.60 | 1,524,446 | -0.17(-0.32%) |
May 30, 2014 | 53.77 | 54.18 | 53.56 | 53.77 | 2,290,323 | -0.12(-0.22%) |
May 29, 2014 | 54.19 | 54.49 | 53.72 | 53.89 | 1,820,055 | -0.17(-0.32%) |
May 28, 2014 | 54.81 | 54.84 | 54.04 | 54.06 | 2,546,606 | -0.76(-1.38%) |
May 27, 2014 | 54.88 | 55.11 | 54.61 | 54.81 | 2,067,557 | +0.31(+0.57%) |
May 23, 2014 | 53.01 | 54.50 | 54.50 | 54.50 | 2,637,927 | +1.67(+3.17%) |
May 22, 2014 | 52.66 | 53.00 | 52.50 | 52.83 | 945,055 | +0.25(+0.47%) |
May 21, 2014 | 52.22 | 52.86 | 52.22 | 52.58 | 1,421,480 | +0.51(+0.97%) |
May 20, 2014 | 51.78 | 52.55 | 51.61 | 52.07 | 2,159,758 | +0.12(+0.24%) |
May 19, 2014 | 51.71 | 52.44 | 51.66 | 51.95 | 3,122,655 | +0.55(+1.06%) |
May 16, 2014 | 51.03 | 51.55 | 50.75 | 51.40 | 1,380,717 | +0.05(+0.09%) |
May 15, 2014 | 52.10 | 52.13 | 50.79 | 51.36 | 1,518,734 | -0.79(-1.51%) |
May 14, 2014 | 52.51 | 52.63 | 52.07 | 52.14 | 1,140,334 | -0.38(-0.73%) |
May 13, 2014 | 52.66 | 52.79 | 52.36 | 52.52 | 1,001,156 | +0.05(+0.10%) |
May 12, 2014 | 52.10 | 52.52 | 51.97 | 52.47 | 1,533,789 | +0.62(+1.20%) |
May 09, 2014 | 51.67 | 51.87 | 51.01 | 51.85 | 1,368,359 | +0.15(+0.29%) |
May 08, 2014 | 52.41 | 52.80 | 51.47 | 51.70 | 1,762,677 | -0.67(-1.29%) |
May 07, 2014 | 52.31 | 52.67 | 51.76 | 52.37 | 1,493,101 | +0.19(+0.37%) |
May 06, 2014 | 52.61 | 52.69 | 52.06 | 52.18 | 799,251 | -0.51(-0.97%) |
May 05, 2014 | 52.40 | 52.73 | 51.89 | 52.69 | 1,154,028 | +0.04(+0.07%) |
May 02, 2014 | 52.13 | 53.03 | 52.11 | 52.65 | 1,687,015 | +0.60(+1.16%) |