Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.91 | 63.23 | 57.83 | 60.69 | 8,046,840 | +1.83(+3.11%) |
Jul 30, 2014 | 60.08 | 60.62 | 58.50 | 58.86 | 4,077,512 | -0.79(-1.32%) |
Jul 29, 2014 | 60.18 | 60.82 | 59.69 | 59.65 | 1,617,697 | -0.29(-0.48%) |
Jul 28, 2014 | 60.47 | 60.53 | 59.00 | 59.94 | 1,760,215 | -0.33(-0.55%) |
Jul 25, 2014 | 60.11 | 60.30 | 58.99 | 60.27 | 5,184,213 | -0.34(-0.56%) |
Jul 24, 2014 | 61.50 | 61.55 | 60.47 | 60.61 | 2,206,480 | -0.67(-1.09%) |
Jul 23, 2014 | 62.15 | 62.16 | 60.84 | 61.28 | 2,356,834 | -0.79(-1.27%) |
Jul 22, 2014 | 62.55 | 62.67 | 61.83 | 62.06 | 1,849,144 | -0.32(-0.51%) |
Jul 21, 2014 | 62.15 | 62.79 | 61.74 | 62.38 | 1,272,767 | +0.22(+0.36%) |
Jul 18, 2014 | 61.46 | 62.21 | 61.19 | 62.16 | 1,703,647 | +0.85(+1.38%) |
Jul 17, 2014 | 61.47 | 61.88 | 61.06 | 61.32 | 1,759,668 | -0.37(-0.60%) |
Jul 16, 2014 | 61.94 | 62.65 | 61.38 | 61.69 | 3,260,491 | +0.00(+0.01%) |
Jul 15, 2014 | 62.14 | 62.45 | 61.27 | 61.69 | 2,101,549 | -0.42(-0.68%) |
Jul 14, 2014 | 62.43 | 62.43 | 61.70 | 62.11 | 1,662,305 | +0.09(+0.14%) |
Jul 11, 2014 | 61.73 | 62.05 | 61.32 | 62.02 | 1,346,893 | +0.38(+0.62%) |
Jul 10, 2014 | 61.02 | 61.99 | 60.61 | 61.64 | 2,048,056 | -0.37(-0.60%) |
Jul 09, 2014 | 60.43 | 62.28 | 60.43 | 62.01 | 4,011,259 | +1.60(+2.66%) |
Jul 08, 2014 | 59.36 | 61.27 | 58.57 | 60.41 | 4,342,242 | +0.92(+1.54%) |
Jul 07, 2014 | 59.72 | 60.08 | 59.10 | 59.49 | 1,557,447 | -0.35(-0.58%) |
Jul 03, 2014 | 59.90 | 59.84 | 59.84 | 59.84 | 1,576,708 | +0.27(+0.45%) |
Jul 02, 2014 | 59.17 | 59.78 | 59.14 | 59.57 | 1,180,974 | +0.07(+0.12%) |
Jul 01, 2014 | 58.96 | 59.93 | 58.87 | 59.50 | 2,041,405 | +0.90(+1.54%) |
Jun 30, 2014 | 58.26 | 58.95 | 58.11 | 58.60 | 1,680,476 | +0.55(+0.94%) |
Jun 27, 2014 | 57.62 | 58.34 | 57.55 | 58.05 | 1,740,499 | +0.39(+0.68%) |
Jun 26, 2014 | 58.00 | 58.03 | 57.16 | 57.66 | 982,712 | -0.07(-0.12%) |
Jun 25, 2014 | 57.63 | 57.95 | 57.12 | 57.73 | 1,526,163 | +0.10(+0.17%) |
Jun 24, 2014 | 58.29 | 58.50 | 57.52 | 57.63 | 1,587,419 | -0.95(-1.63%) |
Jun 23, 2014 | 58.02 | 58.83 | 57.94 | 58.59 | 1,826,269 | +1.09(+1.90%) |
Jun 20, 2014 | 57.54 | 58.21 | 57.30 | 57.49 | 2,757,549 | +0.19(+0.33%) |
Jun 19, 2014 | 57.78 | 57.99 | 56.86 | 57.30 | 1,978,907 | -0.39(-0.68%) |
Jun 18, 2014 | 57.92 | 57.92 | 57.10 | 57.69 | 1,255,248 | -0.09(-0.15%) |
Jun 17, 2014 | 57.49 | 58.00 | 57.31 | 57.78 | 1,466,010 | +0.13(+0.23%) |
Jun 16, 2014 | 56.53 | 57.82 | 56.53 | 57.65 | 1,822,604 | +0.68(+1.20%) |
Jun 13, 2014 | 56.96 | 57.44 | 56.42 | 56.97 | 1,727,100 | +0.16(+0.27%) |
Jun 12, 2014 | 56.61 | 57.17 | 56.40 | 56.81 | 1,628,676 | +0.08(+0.14%) |
Jun 11, 2014 | 56.32 | 56.79 | 56.19 | 56.73 | 1,356,850 | +0.19(+0.34%) |
Jun 10, 2014 | 56.17 | 56.61 | 56.04 | 56.54 | 1,498,697 | +0.34(+0.60%) |
Jun 06, 2014 | 56.35 | 56.53 | 56.07 | 56.20 | 1,537,095 | -0.02(-0.03%) |
Jun 05, 2014 | 56.02 | 56.51 | 55.36 | 56.22 | 1,959,744 | +0.40(+0.71%) |
Jun 04, 2014 | 55.72 | 56.26 | 55.61 | 55.82 | 2,627,717 | -0.08(-0.14%) |
Jun 03, 2014 | 54.02 | 55.98 | 53.83 | 55.90 | 5,118,805 | +2.02(+3.76%) |
Jun 02, 2014 | 53.83 | 54.22 | 53.41 | 53.88 | 1,767,055 | +0.23(+0.44%) |
May 30, 2014 | 53.40 | 53.80 | 53.00 | 53.64 | 1,379,398 | +0.22(+0.42%) |
May 29, 2014 | 53.45 | 53.52 | 53.02 | 53.42 | 2,053,899 | +0.03(+0.05%) |
May 28, 2014 | 53.59 | 53.70 | 53.19 | 53.39 | 1,631,956 | -0.05(-0.10%) |
May 27, 2014 | 52.30 | 53.45 | 52.29 | 53.44 | 2,776,385 | +1.04(+1.98%) |
May 23, 2014 | 51.49 | 52.41 | 52.41 | 52.41 | 2,643,586 | +1.02(+1.98%) |
May 22, 2014 | 51.53 | 51.85 | 51.28 | 51.39 | 1,305,589 | -0.01(-0.03%) |
May 21, 2014 | 51.07 | 51.62 | 50.95 | 51.40 | 2,165,728 | +0.53(+1.04%) |
May 20, 2014 | 50.83 | 51.21 | 50.45 | 50.88 | 1,437,147 | -0.10(-0.19%) |
May 19, 2014 | 50.30 | 51.22 | 50.24 | 50.97 | 2,639,413 | +0.37(+0.73%) |
May 16, 2014 | 48.77 | 51.00 | 48.59 | 50.60 | 4,240,308 | +2.30(+4.76%) |
May 15, 2014 | 48.84 | 48.84 | 47.90 | 48.30 | 2,237,752 | -0.41(-0.83%) |
May 14, 2014 | 49.32 | 49.49 | 48.60 | 48.71 | 1,668,077 | -0.79(-1.59%) |
May 13, 2014 | 50.37 | 50.47 | 49.43 | 49.49 | 1,766,928 | -0.87(-1.73%) |
May 12, 2014 | 49.79 | 50.43 | 49.63 | 50.37 | 1,953,025 | +0.93(+1.87%) |
May 09, 2014 | 49.12 | 49.45 | 48.62 | 49.44 | 2,350,577 | +0.22(+0.46%) |
May 08, 2014 | 49.23 | 49.94 | 48.82 | 49.22 | 1,905,144 | +0.05(+0.11%) |
May 07, 2014 | 48.97 | 49.50 | 48.52 | 49.16 | 2,315,166 | +0.14(+0.28%) |
May 06, 2014 | 49.26 | 49.79 | 48.89 | 49.03 | 1,266,734 | -0.44(-0.89%) |
May 05, 2014 | 49.29 | 49.61 | 49.00 | 49.47 | 1,167,745 | -0.27(-0.54%) |
May 02, 2014 | 49.46 | 50.07 | 49.11 | 49.74 | 1,736,930 | +0.28(+0.56%) |