Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.31 | 58.91 | 56.83 | 57.33 | 1,494,052 | -1.15(-1.97%) |
Jul 30, 2014 | 58.51 | 58.87 | 58.17 | 58.48 | 1,492,316 | +0.04(+0.06%) |
Jul 29, 2014 | 58.84 | 59.10 | 58.42 | 58.44 | 493,631 | -0.43(-0.73%) |
Jul 28, 2014 | 59.24 | 59.29 | 58.73 | 58.87 | 821,407 | -0.42(-0.71%) |
Jul 25, 2014 | 59.53 | 59.74 | 59.13 | 59.29 | 561,895 | -0.44(-0.74%) |
Jul 24, 2014 | 59.07 | 59.93 | 58.98 | 59.73 | 644,417 | +0.81(+1.38%) |
Jul 23, 2014 | 59.17 | 59.21 | 58.53 | 58.92 | 847,090 | -0.23(-0.40%) |
Jul 22, 2014 | 60.73 | 60.74 | 58.96 | 59.15 | 1,430,157 | -1.30(-2.15%) |
Jul 21, 2014 | 60.11 | 60.60 | 59.71 | 60.45 | 840,536 | +0.24(+0.40%) |
Jul 18, 2014 | 59.48 | 60.43 | 59.42 | 60.21 | 776,904 | +0.80(+1.35%) |
Jul 17, 2014 | 59.67 | 60.09 | 59.29 | 59.40 | 700,762 | -0.66(-1.11%) |
Jul 16, 2014 | 60.05 | 60.40 | 59.82 | 60.07 | 790,283 | +0.05(+0.08%) |
Jul 15, 2014 | 59.58 | 60.06 | 59.58 | 60.02 | 1,064,065 | +0.38(+0.64%) |
Jul 14, 2014 | 59.28 | 59.68 | 59.23 | 59.64 | 606,140 | +0.62(+1.05%) |
Jul 11, 2014 | 59.29 | 59.29 | 58.81 | 59.02 | 852,841 | -0.25(-0.43%) |
Jul 10, 2014 | 58.73 | 59.35 | 58.61 | 59.27 | 781,120 | -0.09(-0.16%) |
Jul 09, 2014 | 59.22 | 59.45 | 58.78 | 59.37 | 577,867 | +0.38(+0.65%) |
Jul 08, 2014 | 58.83 | 59.09 | 58.58 | 58.98 | 918,166 | +0.16(+0.27%) |
Jul 07, 2014 | 58.95 | 59.03 | 58.70 | 58.82 | 517,932 | -0.16(-0.27%) |
Jul 03, 2014 | 58.83 | 58.98 | 58.98 | 58.98 | 559,744 | +0.34(+0.57%) |
Jul 02, 2014 | 58.89 | 59.29 | 58.35 | 58.65 | 959,834 | -0.30(-0.51%) |
Jul 01, 2014 | 58.82 | 59.23 | 58.46 | 58.95 | 812,655 | +0.29(+0.49%) |
Jun 30, 2014 | 58.89 | 59.08 | 58.30 | 58.66 | 981,898 | -0.29(-0.49%) |
Jun 27, 2014 | 58.17 | 58.95 | 58.12 | 58.95 | 1,606,559 | +0.66(+1.12%) |
Jun 26, 2014 | 58.02 | 58.33 | 57.67 | 58.29 | 547,511 | +0.07(+0.11%) |
Jun 25, 2014 | 57.71 | 58.68 | 57.54 | 58.22 | 929,108 | +0.80(+1.40%) |
Jun 24, 2014 | 57.60 | 58.00 | 57.22 | 57.42 | 643,661 | -0.35(-0.60%) |
Jun 23, 2014 | 57.41 | 57.78 | 57.18 | 57.77 | 825,892 | +0.21(+0.36%) |
Jun 20, 2014 | 57.37 | 57.65 | 57.24 | 57.56 | 971,470 | +0.26(+0.46%) |
Jun 19, 2014 | 56.86 | 57.31 | 56.86 | 57.30 | 602,035 | +0.27(+0.48%) |
Jun 18, 2014 | 56.76 | 57.07 | 56.28 | 57.03 | 585,519 | +0.11(+0.20%) |
Jun 17, 2014 | 56.66 | 57.14 | 56.54 | 56.91 | 484,721 | +0.27(+0.48%) |
Jun 16, 2014 | 56.83 | 57.14 | 56.49 | 56.64 | 711,488 | -0.32(-0.56%) |
Jun 13, 2014 | 56.03 | 56.99 | 55.99 | 56.96 | 739,820 | +0.27(+0.48%) |
Jun 12, 2014 | 56.97 | 57.07 | 56.46 | 56.69 | 643,265 | -0.32(-0.56%) |
Jun 11, 2014 | 57.22 | 57.34 | 56.65 | 57.01 | 651,705 | -0.45(-0.78%) |
Jun 10, 2014 | 57.42 | 57.70 | 57.25 | 57.46 | 1,257,433 | +0.29(+0.51%) |
Jun 06, 2014 | 57.06 | 57.40 | 56.99 | 57.17 | 743,416 | +0.07(+0.11%) |
Jun 05, 2014 | 56.47 | 57.13 | 56.30 | 57.10 | 518,623 | +0.47(+0.83%) |
Jun 04, 2014 | 57.00 | 57.06 | 56.56 | 56.63 | 807,941 | -0.48(-0.84%) |
Jun 03, 2014 | 56.16 | 57.13 | 56.16 | 57.11 | 1,546,162 | +0.89(+1.58%) |
Jun 02, 2014 | 56.73 | 56.78 | 56.21 | 56.22 | 1,225,796 | -0.26(-0.46%) |
May 30, 2014 | 56.44 | 56.73 | 56.18 | 56.48 | 841,584 | +0.07(+0.13%) |
May 29, 2014 | 56.26 | 56.49 | 55.85 | 56.41 | 898,904 | +0.29(+0.52%) |
May 28, 2014 | 56.68 | 57.18 | 56.10 | 56.12 | 1,191,818 | -0.35(-0.61%) |
May 27, 2014 | 56.18 | 56.63 | 55.89 | 56.46 | 789,266 | +0.23(+0.42%) |
May 23, 2014 | 56.03 | 56.23 | 56.23 | 56.23 | 1,165,608 | +0.15(+0.27%) |
May 22, 2014 | 56.00 | 56.33 | 55.93 | 56.08 | 502,562 | +0.08(+0.15%) |
May 21, 2014 | 56.04 | 56.35 | 55.71 | 56.00 | 983,638 | -0.04(-0.07%) |
May 20, 2014 | 56.23 | 56.49 | 55.97 | 56.03 | 779,302 | -0.35(-0.63%) |
May 19, 2014 | 55.70 | 56.54 | 55.68 | 56.39 | 913,897 | +0.51(+0.92%) |
May 16, 2014 | 55.42 | 55.88 | 55.09 | 55.88 | 2,036,674 | +0.36(+0.66%) |
May 15, 2014 | 55.67 | 55.84 | 55.13 | 55.51 | 1,170,585 | -0.22(-0.40%) |
May 14, 2014 | 55.16 | 56.01 | 54.97 | 55.74 | 1,913,525 | +0.85(+1.55%) |
May 13, 2014 | 55.05 | 55.28 | 54.70 | 54.89 | 1,242,660 | -0.20(-0.36%) |
May 12, 2014 | 54.90 | 55.33 | 54.79 | 55.08 | 1,041,174 | +0.33(+0.60%) |
May 09, 2014 | 54.36 | 54.78 | 54.03 | 54.76 | 1,220,819 | +0.49(+0.89%) |
May 08, 2014 | 54.04 | 54.41 | 53.88 | 54.27 | 1,104,476 | +0.24(+0.45%) |
May 07, 2014 | 53.28 | 54.12 | 53.01 | 54.03 | 1,398,373 | +0.97(+1.83%) |
May 06, 2014 | 52.67 | 53.31 | 52.59 | 53.06 | 840,091 | +0.31(+0.58%) |
May 05, 2014 | 51.90 | 52.78 | 51.84 | 52.75 | 2,054,031 | +0.76(+1.45%) |
May 02, 2014 | 53.22 | 53.22 | 51.86 | 51.99 | 2,986,086 | -1.18(-2.21%) |