Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.88 | 63.19 | 57.80 | 60.66 | 8,051,085 | +1.83(+3.11%) |
Jul 30, 2014 | 60.05 | 60.58 | 58.47 | 58.83 | 4,079,663 | -0.79(-1.32%) |
Jul 29, 2014 | 60.15 | 60.78 | 59.66 | 59.62 | 1,618,550 | -0.29(-0.48%) |
Jul 28, 2014 | 60.44 | 60.50 | 58.97 | 59.91 | 1,761,144 | -0.33(-0.55%) |
Jul 25, 2014 | 60.08 | 60.27 | 58.96 | 60.24 | 5,186,947 | -0.34(-0.56%) |
Jul 24, 2014 | 61.47 | 61.52 | 60.44 | 60.58 | 2,207,644 | -0.67(-1.09%) |
Jul 23, 2014 | 62.12 | 62.13 | 60.81 | 61.24 | 2,358,077 | -0.79(-1.27%) |
Jul 22, 2014 | 62.52 | 62.64 | 61.80 | 62.03 | 1,850,120 | -0.32(-0.51%) |
Jul 21, 2014 | 62.12 | 62.75 | 61.71 | 62.35 | 1,273,438 | +0.22(+0.36%) |
Jul 18, 2014 | 61.42 | 62.18 | 61.16 | 62.13 | 1,704,546 | +0.85(+1.38%) |
Jul 17, 2014 | 61.43 | 61.85 | 61.03 | 61.29 | 1,760,597 | -0.37(-0.60%) |
Jul 16, 2014 | 61.91 | 62.61 | 61.35 | 61.66 | 3,262,211 | +0.00(+0.01%) |
Jul 15, 2014 | 62.11 | 62.42 | 61.23 | 61.65 | 2,102,658 | -0.42(-0.68%) |
Jul 14, 2014 | 62.40 | 62.40 | 61.67 | 62.07 | 1,663,182 | +0.09(+0.14%) |
Jul 11, 2014 | 61.70 | 62.02 | 61.29 | 61.99 | 1,347,603 | +0.38(+0.62%) |
Jul 10, 2014 | 60.98 | 61.96 | 60.58 | 61.61 | 2,049,136 | -0.37(-0.60%) |
Jul 09, 2014 | 60.39 | 62.25 | 60.39 | 61.98 | 4,013,374 | +1.60(+2.66%) |
Jul 08, 2014 | 59.33 | 61.23 | 58.54 | 60.38 | 4,344,532 | +0.92(+1.54%) |
Jul 07, 2014 | 59.69 | 60.05 | 59.07 | 59.46 | 1,558,269 | -0.35(-0.58%) |
Jul 03, 2014 | 59.86 | 59.80 | 59.80 | 59.80 | 1,577,539 | +0.27(+0.45%) |
Jul 02, 2014 | 59.14 | 59.75 | 59.11 | 59.54 | 1,181,597 | +0.07(+0.12%) |
Jul 01, 2014 | 58.93 | 59.90 | 58.84 | 59.47 | 2,042,481 | +0.90(+1.54%) |
Jun 30, 2014 | 58.23 | 58.92 | 58.08 | 58.56 | 1,681,362 | +0.55(+0.94%) |
Jun 27, 2014 | 57.59 | 58.31 | 57.52 | 58.02 | 1,741,417 | +0.39(+0.68%) |
Jun 26, 2014 | 57.97 | 58.00 | 57.13 | 57.63 | 983,230 | -0.07(-0.12%) |
Jun 25, 2014 | 57.60 | 57.92 | 57.09 | 57.70 | 1,526,968 | +0.10(+0.17%) |
Jun 24, 2014 | 58.26 | 58.47 | 57.49 | 57.60 | 1,588,256 | -0.95(-1.63%) |
Jun 23, 2014 | 57.99 | 58.80 | 57.91 | 58.56 | 1,827,233 | +1.09(+1.90%) |
Jun 20, 2014 | 57.51 | 58.18 | 57.27 | 57.46 | 2,759,004 | +0.19(+0.33%) |
Jun 19, 2014 | 57.75 | 57.96 | 56.83 | 57.27 | 1,979,951 | -0.39(-0.68%) |
Jun 18, 2014 | 57.89 | 57.89 | 57.07 | 57.66 | 1,255,910 | -0.09(-0.15%) |
Jun 17, 2014 | 57.46 | 57.97 | 57.28 | 57.75 | 1,466,784 | +0.13(+0.23%) |
Jun 16, 2014 | 56.50 | 57.79 | 56.50 | 57.62 | 1,823,566 | +0.68(+1.20%) |
Jun 13, 2014 | 56.93 | 57.41 | 56.39 | 56.94 | 1,728,011 | +0.16(+0.27%) |
Jun 12, 2014 | 56.58 | 57.14 | 56.37 | 56.78 | 1,629,535 | +0.08(+0.14%) |
Jun 11, 2014 | 56.29 | 56.76 | 56.16 | 56.70 | 1,357,565 | +0.19(+0.34%) |
Jun 10, 2014 | 56.14 | 56.58 | 56.01 | 56.51 | 1,499,487 | +0.34(+0.60%) |
Jun 06, 2014 | 56.32 | 56.50 | 56.04 | 56.17 | 1,537,906 | -0.02(-0.03%) |
Jun 05, 2014 | 55.99 | 56.48 | 55.33 | 56.19 | 1,960,778 | +0.40(+0.71%) |
Jun 04, 2014 | 55.69 | 56.23 | 55.58 | 55.79 | 2,629,103 | -0.08(-0.14%) |
Jun 03, 2014 | 53.99 | 55.95 | 53.80 | 55.87 | 5,121,504 | +2.02(+3.76%) |
Jun 02, 2014 | 53.80 | 54.19 | 53.38 | 53.85 | 1,767,987 | +0.23(+0.44%) |
May 30, 2014 | 53.37 | 53.77 | 52.98 | 53.62 | 1,380,126 | +0.22(+0.42%) |
May 29, 2014 | 53.42 | 53.49 | 52.99 | 53.39 | 2,054,982 | +0.03(+0.05%) |
May 28, 2014 | 53.56 | 53.68 | 53.16 | 53.36 | 1,632,816 | -0.05(-0.10%) |
May 27, 2014 | 52.28 | 53.42 | 52.26 | 53.42 | 2,777,850 | +1.04(+1.98%) |
May 23, 2014 | 51.46 | 52.38 | 52.38 | 52.38 | 2,644,980 | +1.02(+1.98%) |
May 22, 2014 | 51.51 | 51.83 | 51.26 | 51.36 | 1,306,277 | -0.01(-0.03%) |
May 21, 2014 | 51.04 | 51.59 | 50.93 | 51.38 | 2,166,870 | +0.53(+1.04%) |
May 20, 2014 | 50.81 | 51.19 | 50.43 | 50.85 | 1,437,905 | -0.10(-0.19%) |
May 19, 2014 | 50.27 | 51.20 | 50.21 | 50.94 | 2,640,806 | +0.37(+0.73%) |
May 16, 2014 | 48.74 | 50.97 | 48.57 | 50.57 | 4,242,544 | +2.30(+4.76%) |
May 15, 2014 | 48.82 | 48.82 | 47.88 | 48.27 | 2,238,932 | -0.41(-0.83%) |
May 14, 2014 | 49.29 | 49.47 | 48.58 | 48.68 | 1,668,957 | -0.79(-1.59%) |
May 13, 2014 | 50.34 | 50.44 | 49.41 | 49.47 | 1,767,860 | -0.87(-1.73%) |
May 12, 2014 | 49.76 | 50.40 | 49.61 | 50.34 | 1,954,055 | +0.92(+1.87%) |
May 09, 2014 | 49.10 | 49.42 | 48.59 | 49.42 | 2,351,817 | +0.22(+0.46%) |
May 08, 2014 | 49.21 | 49.92 | 48.79 | 49.19 | 1,906,149 | +0.05(+0.11%) |
May 07, 2014 | 48.95 | 49.48 | 48.49 | 49.14 | 2,316,387 | +0.14(+0.28%) |
May 06, 2014 | 49.23 | 49.76 | 48.86 | 49.00 | 1,267,402 | -0.44(-0.89%) |
May 05, 2014 | 49.27 | 49.58 | 48.97 | 49.44 | 1,168,361 | -0.27(-0.54%) |
May 02, 2014 | 49.43 | 50.05 | 49.09 | 49.71 | 1,737,846 | +0.28(+0.56%) |