Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.37 | 61.45 | 57.06 | 58.80 | 2,997,902 | -3.84(-6.13%) |
Jul 30, 2014 | 60.00 | 63.17 | 59.72 | 62.64 | 3,375,190 | +2.94(+4.92%) |
Jul 29, 2014 | 58.27 | 59.85 | 57.88 | 59.70 | 1,222,178 | +1.37(+2.35%) |
Jul 28, 2014 | 59.56 | 59.97 | 57.65 | 58.33 | 2,003,642 | -1.40(-2.34%) |
Jul 25, 2014 | 59.02 | 59.98 | 58.52 | 59.73 | 654,031 | +0.30(+0.50%) |
Jul 24, 2014 | 58.37 | 59.62 | 58.12 | 59.43 | 1,168,671 | +1.20(+2.06%) |
Jul 23, 2014 | 59.08 | 59.17 | 57.87 | 58.23 | 976,316 | -0.32(-0.55%) |
Jul 22, 2014 | 59.28 | 60.31 | 58.36 | 58.55 | 1,358,242 | -0.33(-0.56%) |
Jul 21, 2014 | 57.03 | 59.04 | 56.69 | 58.88 | 1,508,486 | +1.36(+2.36%) |
Jul 18, 2014 | 56.94 | 58.41 | 56.85 | 57.52 | 1,457,973 | +0.91(+1.61%) |
Jul 17, 2014 | 55.95 | 57.22 | 55.95 | 56.61 | 2,246,734 | +0.29(+0.51%) |
Jul 16, 2014 | 56.65 | 57.16 | 55.62 | 56.32 | 1,174,742 | +0.30(+0.54%) |
Jul 15, 2014 | 57.67 | 58.15 | 55.77 | 56.02 | 1,432,765 | -1.53(-2.66%) |
Jul 14, 2014 | 57.72 | 59.00 | 57.08 | 57.55 | 1,067,819 | +0.53(+0.93%) |
Jul 11, 2014 | 57.59 | 58.02 | 56.29 | 57.02 | 1,025,836 | -0.48(-0.83%) |
Jul 10, 2014 | 55.68 | 58.30 | 54.12 | 57.50 | 1,505,465 | +0.86(+1.52%) |
Jul 09, 2014 | 56.17 | 56.88 | 55.31 | 56.64 | 1,249,415 | +0.76(+1.36%) |
Jul 08, 2014 | 59.64 | 59.73 | 55.52 | 55.88 | 3,228,666 | -4.05(-6.76%) |
Jul 07, 2014 | 61.33 | 61.71 | 59.67 | 59.93 | 1,300,391 | -1.67(-2.71%) |
Jul 03, 2014 | 62.33 | 61.60 | 61.60 | 61.60 | 598,100 | -0.52(-0.84%) |
Jul 02, 2014 | 63.17 | 63.48 | 61.70 | 62.12 | 1,193,116 | -1.46(-2.30%) |
Jul 01, 2014 | 62.36 | 64.61 | 62.19 | 63.58 | 2,406,080 | +1.62(+2.61%) |
Jun 30, 2014 | 61.40 | 62.34 | 61.40 | 61.96 | 1,521,547 | +0.56(+0.91%) |
Jun 27, 2014 | 61.51 | 62.51 | 60.65 | 61.40 | 4,465,733 | -0.23(-0.37%) |
Jun 26, 2014 | 61.78 | 62.18 | 60.83 | 61.63 | 1,235,869 | -0.30(-0.48%) |
Jun 25, 2014 | 60.89 | 62.02 | 60.60 | 61.93 | 885,292 | +0.84(+1.38%) |
Jun 24, 2014 | 60.94 | 62.81 | 60.94 | 61.09 | 1,353,394 | -0.14(-0.23%) |
Jun 23, 2014 | 60.07 | 61.30 | 59.52 | 61.23 | 1,542,678 | +0.76(+1.26%) |
Jun 20, 2014 | 60.20 | 60.52 | 59.09 | 60.47 | 1,214,393 | +0.45(+0.75%) |
Jun 19, 2014 | 60.75 | 60.75 | 59.21 | 60.02 | 1,036,719 | -0.50(-0.83%) |
Jun 18, 2014 | 60.26 | 60.71 | 59.25 | 60.52 | 1,265,935 | +0.52(+0.87%) |
Jun 17, 2014 | 59.76 | 60.43 | 58.87 | 60.00 | 1,787,343 | +0.04(+0.07%) |
Jun 16, 2014 | 58.96 | 60.12 | 58.36 | 59.96 | 1,629,869 | +0.76(+1.28%) |
Jun 13, 2014 | 57.56 | 59.21 | 56.96 | 59.20 | 1,869,062 | +1.72(+2.99%) |
Jun 12, 2014 | 57.23 | 58.90 | 56.24 | 57.48 | 2,378,429 | -0.32(-0.55%) |
Jun 11, 2014 | 55.63 | 57.85 | 55.22 | 57.80 | 1,757,290 | +1.83(+3.27%) |
Jun 10, 2014 | 55.88 | 56.85 | 54.95 | 55.97 | 1,235,054 | -0.64(-1.13%) |
Jun 06, 2014 | 54.07 | 56.99 | 53.91 | 56.61 | 3,493,424 | +2.72(+5.05%) |
Jun 05, 2014 | 51.43 | 53.98 | 50.79 | 53.89 | 2,883,476 | +2.50(+4.86%) |
Jun 04, 2014 | 50.10 | 51.42 | 49.28 | 51.39 | 1,398,711 | +0.98(+1.94%) |
Jun 03, 2014 | 49.90 | 50.75 | 48.67 | 50.41 | 2,854,196 | +0.15(+0.30%) |
Jun 02, 2014 | 52.33 | 52.34 | 49.46 | 50.26 | 3,030,776 | -2.05(-3.92%) |
May 30, 2014 | 54.06 | 54.36 | 51.51 | 52.31 | 2,385,137 | -2.08(-3.82%) |
May 29, 2014 | 53.98 | 54.78 | 53.52 | 54.39 | 1,646,607 | +0.58(+1.08%) |
May 28, 2014 | 54.21 | 54.38 | 52.13 | 53.81 | 3,027,946 | -0.49(-0.90%) |
May 27, 2014 | 52.75 | 54.45 | 52.60 | 54.30 | 3,130,311 | +1.77(+3.37%) |
May 23, 2014 | 50.50 | 52.53 | 52.53 | 52.53 | 2,624,200 | +2.02(+4.00%) |
May 22, 2014 | 48.43 | 50.63 | 48.00 | 50.51 | 987,363 | +2.14(+4.42%) |
May 21, 2014 | 48.63 | 49.43 | 47.70 | 48.37 | 1,192,490 | -0.12(-0.25%) |
May 20, 2014 | 48.40 | 49.26 | 47.01 | 48.49 | 1,660,116 | +0.09(+0.19%) |
May 19, 2014 | 47.18 | 48.93 | 46.80 | 48.40 | 1,605,413 | +1.01(+2.13%) |
May 16, 2014 | 48.00 | 48.11 | 46.34 | 47.39 | 2,116,772 | -0.43(-0.90%) |
May 15, 2014 | 47.19 | 48.04 | 45.96 | 47.82 | 2,179,199 | +0.25(+0.53%) |
May 14, 2014 | 47.17 | 48.75 | 46.81 | 47.57 | 1,195,631 | +0.24(+0.51%) |
May 13, 2014 | 48.28 | 49.00 | 47.31 | 47.33 | 1,920,061 | -1.18(-2.43%) |
May 12, 2014 | 46.83 | 48.94 | 46.08 | 48.51 | 2,208,741 | +2.05(+4.41%) |
May 09, 2014 | 46.50 | 47.53 | 45.87 | 46.46 | 2,414,659 | -0.28(-0.60%) |
May 08, 2014 | 46.49 | 48.17 | 45.67 | 46.74 | 3,065,195 | -0.32(-0.68%) |
May 07, 2014 | 49.64 | 49.74 | 45.53 | 47.06 | 6,095,405 | -2.43(-4.91%) |
May 06, 2014 | 52.24 | 52.74 | 49.46 | 49.49 | 2,199,713 | -2.73(-5.23%) |
May 05, 2014 | 50.56 | 52.24 | 49.82 | 52.22 | 2,522,528 | +1.04(+2.03%) |
May 02, 2014 | 50.73 | 51.94 | 49.32 | 51.18 | 2,653,418 | +0.70(+1.39%) |