Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.60 | 55.68 | 54.80 | 54.88 | 1,865,512 | -0.99(-1.77%) |
Jul 30, 2014 | 56.01 | 56.08 | 55.66 | 55.87 | 1,177,847 | +0.08(+0.14%) |
Jul 29, 2014 | 56.29 | 56.44 | 55.78 | 55.79 | 1,324,987 | -0.41(-0.72%) |
Jul 28, 2014 | 55.98 | 56.33 | 55.84 | 56.20 | 879,471 | +0.18(+0.32%) |
Jul 25, 2014 | 56.40 | 56.40 | 55.95 | 56.02 | 919,148 | -0.53(-0.93%) |
Jul 24, 2014 | 56.88 | 56.90 | 56.47 | 56.54 | 1,383,900 | -0.14(-0.24%) |
Jul 23, 2014 | 56.95 | 56.96 | 56.59 | 56.68 | 1,060,596 | -0.24(-0.42%) |
Jul 22, 2014 | 56.83 | 57.24 | 56.71 | 56.92 | 1,281,542 | +0.27(+0.47%) |
Jul 21, 2014 | 56.41 | 56.78 | 56.28 | 56.66 | 1,461,844 | +0.22(+0.38%) |
Jul 18, 2014 | 56.24 | 56.60 | 56.08 | 56.44 | 2,138,458 | +0.47(+0.85%) |
Jul 17, 2014 | 56.43 | 56.58 | 55.94 | 55.97 | 1,628,511 | -0.63(-1.11%) |
Jul 16, 2014 | 56.63 | 56.86 | 56.50 | 56.59 | 1,828,721 | +0.16(+0.27%) |
Jul 15, 2014 | 57.07 | 57.26 | 56.03 | 56.44 | 2,958,412 | -0.51(-0.89%) |
Jul 14, 2014 | 56.90 | 57.33 | 56.89 | 56.95 | 1,228,639 | +0.07(+0.12%) |
Jul 11, 2014 | 57.15 | 57.20 | 56.79 | 56.88 | 1,135,777 | -0.39(-0.68%) |
Jul 10, 2014 | 56.97 | 57.40 | 56.84 | 57.27 | 1,085,916 | -0.11(-0.20%) |
Jul 09, 2014 | 57.20 | 57.47 | 57.09 | 57.38 | 1,341,750 | +0.27(+0.47%) |
Jul 08, 2014 | 57.72 | 57.92 | 56.86 | 57.11 | 2,955,177 | -0.84(-1.44%) |
Jul 07, 2014 | 57.90 | 58.22 | 57.90 | 57.95 | 1,090,394 | -0.15(-0.25%) |
Jul 03, 2014 | 57.93 | 58.09 | 58.09 | 58.09 | 642,257 | +0.34(+0.58%) |
Jul 02, 2014 | 57.53 | 57.81 | 57.47 | 57.76 | 1,093,665 | +0.05(+0.09%) |
Jul 01, 2014 | 57.65 | 57.97 | 57.60 | 57.71 | 2,824,433 | +0.34(+0.59%) |
Jun 30, 2014 | 57.65 | 57.72 | 57.32 | 57.37 | 3,078,784 | -0.18(-0.31%) |
Jun 27, 2014 | 57.16 | 57.61 | 56.92 | 57.55 | 3,837,743 | +0.19(+0.33%) |
Jun 26, 2014 | 57.47 | 57.47 | 57.02 | 57.36 | 667,360 | +0.01(+0.01%) |
Jun 25, 2014 | 57.40 | 57.40 | 57.11 | 57.35 | 1,050,223 | -0.16(-0.27%) |
Jun 24, 2014 | 57.69 | 57.90 | 57.48 | 57.51 | 1,145,597 | -0.32(-0.55%) |
Jun 23, 2014 | 57.78 | 58.02 | 57.66 | 57.83 | 948,212 | +0.03(+0.04%) |
Jun 20, 2014 | 57.95 | 58.17 | 57.70 | 57.80 | 2,529,287 | +0.01(+0.02%) |
Jun 19, 2014 | 57.40 | 57.80 | 57.40 | 57.79 | 1,470,504 | +0.38(+0.66%) |
Jun 18, 2014 | 57.53 | 57.65 | 57.33 | 57.41 | 1,378,292 | -0.02(-0.03%) |
Jun 17, 2014 | 57.40 | 57.66 | 57.34 | 57.43 | 808,994 | -0.07(-0.12%) |
Jun 16, 2014 | 57.49 | 57.85 | 57.45 | 57.50 | 1,113,293 | -0.05(-0.09%) |
Jun 13, 2014 | 57.48 | 57.82 | 57.42 | 57.55 | 806,892 | +0.28(+0.48%) |
Jun 12, 2014 | 57.60 | 57.77 | 57.13 | 57.28 | 1,499,034 | -0.41(-0.70%) |
Jun 11, 2014 | 58.03 | 58.17 | 57.61 | 57.68 | 1,175,560 | -0.66(-1.14%) |
Jun 10, 2014 | 58.38 | 58.57 | 58.17 | 58.34 | 1,514,251 | +0.03(+0.06%) |
Jun 06, 2014 | 58.01 | 58.37 | 57.95 | 58.31 | 1,488,077 | +0.42(+0.73%) |
Jun 05, 2014 | 57.94 | 58.35 | 57.82 | 57.89 | 1,916,694 | -0.05(-0.09%) |
Jun 04, 2014 | 57.42 | 57.95 | 57.40 | 57.94 | 1,421,361 | +0.32(+0.55%) |
Jun 03, 2014 | 57.69 | 58.15 | 57.59 | 57.62 | 1,692,020 | -0.47(-0.80%) |
Jun 02, 2014 | 58.07 | 58.39 | 57.92 | 58.09 | 1,504,305 | -0.02(-0.03%) |
May 30, 2014 | 57.79 | 58.41 | 57.63 | 58.10 | 3,488,430 | +0.44(+0.76%) |
May 29, 2014 | 57.78 | 57.83 | 57.65 | 57.66 | 1,455,650 | -0.02(-0.03%) |
May 28, 2014 | 57.84 | 57.90 | 57.66 | 57.68 | 2,049,772 | -0.08(-0.13%) |
May 27, 2014 | 57.90 | 57.99 | 57.72 | 57.76 | 1,972,196 | +0.02(+0.03%) |
May 23, 2014 | 57.47 | 57.74 | 57.74 | 57.74 | 2,812,242 | +0.11(+0.19%) |
May 22, 2014 | 57.12 | 57.70 | 56.91 | 57.63 | 1,237,427 | -0.02(-0.03%) |
May 21, 2014 | 57.55 | 57.90 | 57.47 | 57.65 | 1,095,561 | +0.32(+0.56%) |
May 20, 2014 | 57.65 | 57.73 | 57.01 | 57.33 | 4,179,833 | -0.31(-0.54%) |
May 19, 2014 | 57.09 | 57.80 | 56.95 | 57.64 | 1,856,374 | +0.50(+0.87%) |
May 16, 2014 | 57.24 | 57.31 | 56.74 | 57.14 | 4,955,505 | -0.03(-0.06%) |
May 15, 2014 | 58.03 | 58.13 | 57.05 | 57.17 | 2,145,894 | -0.74(-1.28%) |
May 14, 2014 | 58.28 | 58.55 | 57.88 | 57.91 | 1,345,195 | -0.47(-0.81%) |
May 13, 2014 | 58.37 | 58.89 | 58.18 | 58.39 | 1,686,914 | -0.04(-0.07%) |
May 12, 2014 | 58.06 | 58.69 | 58.06 | 58.43 | 1,455,365 | +0.47(+0.80%) |
May 09, 2014 | 58.05 | 58.32 | 57.59 | 57.96 | 2,237,825 | -0.10(-0.18%) |
May 08, 2014 | 57.68 | 58.50 | 57.59 | 58.07 | 2,284,570 | +0.21(+0.36%) |
May 07, 2014 | 57.10 | 57.96 | 56.98 | 57.86 | 2,902,449 | +0.64(+1.11%) |
May 06, 2014 | 56.70 | 57.67 | 56.53 | 57.22 | 6,171,555 | +0.22(+0.38%) |
May 05, 2014 | 56.07 | 58.08 | 56.03 | 57.01 | 8,797,407 | +0.55(+0.98%) |
May 02, 2014 | 53.90 | 56.78 | 53.75 | 56.46 | 6,653,418 | +2.46(+4.57%) |