Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.60 | 52.68 | 51.61 | 51.69 | 727,156 | -1.07(-2.03%) |
Jul 30, 2014 | 53.22 | 53.44 | 52.48 | 52.76 | 461,408 | -0.43(-0.81%) |
Jul 29, 2014 | 54.15 | 54.21 | 53.18 | 53.19 | 694,527 | -0.97(-1.79%) |
Jul 28, 2014 | 53.69 | 54.26 | 53.59 | 54.16 | 625,700 | +0.39(+0.73%) |
Jul 25, 2014 | 53.47 | 53.98 | 53.39 | 53.77 | 643,010 | +0.10(+0.18%) |
Jul 24, 2014 | 54.36 | 54.65 | 52.94 | 53.67 | 845,549 | -0.03(-0.06%) |
Jul 23, 2014 | 53.60 | 53.84 | 53.43 | 53.70 | 468,906 | +0.05(+0.09%) |
Jul 22, 2014 | 53.59 | 53.79 | 53.42 | 53.65 | 592,244 | +0.14(+0.26%) |
Jul 21, 2014 | 53.30 | 53.65 | 53.19 | 53.52 | 409,498 | -0.07(-0.14%) |
Jul 18, 2014 | 53.09 | 53.64 | 52.98 | 53.59 | 425,495 | +0.69(+1.31%) |
Jul 17, 2014 | 53.52 | 53.71 | 52.77 | 52.90 | 620,088 | -1.03(-1.91%) |
Jul 16, 2014 | 54.19 | 54.36 | 53.72 | 53.92 | 488,987 | -0.20(-0.36%) |
Jul 15, 2014 | 54.08 | 54.38 | 53.87 | 54.12 | 418,605 | +0.14(+0.26%) |
Jul 14, 2014 | 54.16 | 54.45 | 53.93 | 53.98 | 451,569 | +0.11(+0.20%) |
Jul 11, 2014 | 53.47 | 54.00 | 53.16 | 53.88 | 695,299 | +0.23(+0.43%) |
Jul 10, 2014 | 52.55 | 53.82 | 52.55 | 53.65 | 836,952 | +0.24(+0.44%) |
Jul 09, 2014 | 54.02 | 54.11 | 53.09 | 53.41 | 1,135,469 | -0.43(-0.80%) |
Jul 08, 2014 | 53.89 | 54.00 | 53.45 | 53.84 | 1,012,962 | -0.20(-0.38%) |
Jul 07, 2014 | 53.92 | 54.36 | 53.76 | 54.05 | 1,030,317 | +0.11(+0.21%) |
Jul 03, 2014 | 53.79 | 53.93 | 53.93 | 53.93 | 1,219,912 | +0.54(+1.01%) |
Jul 02, 2014 | 54.01 | 54.18 | 53.26 | 53.39 | 790,443 | -0.68(-1.25%) |
Jul 01, 2014 | 53.83 | 54.53 | 53.67 | 54.07 | 667,969 | +0.60(+1.11%) |
Jun 30, 2014 | 53.56 | 53.95 | 53.24 | 53.48 | 705,200 | -0.03(-0.06%) |
Jun 27, 2014 | 53.62 | 53.96 | 53.17 | 53.51 | 989,232 | -0.47(-0.88%) |
Jun 26, 2014 | 54.11 | 54.11 | 53.59 | 53.98 | 566,509 | -0.10(-0.18%) |
Jun 25, 2014 | 54.53 | 54.72 | 53.76 | 54.08 | 1,071,722 | -0.86(-1.57%) |
Jun 24, 2014 | 55.21 | 55.89 | 54.93 | 54.94 | 417,131 | -0.46(-0.82%) |
Jun 23, 2014 | 55.59 | 55.77 | 55.20 | 55.40 | 470,515 | -0.17(-0.31%) |
Jun 20, 2014 | 55.49 | 55.70 | 55.22 | 55.57 | 663,318 | +0.11(+0.21%) |
Jun 19, 2014 | 55.29 | 55.46 | 54.76 | 55.46 | 634,706 | +0.22(+0.40%) |
Jun 18, 2014 | 55.03 | 55.34 | 54.55 | 55.24 | 637,917 | +0.21(+0.39%) |
Jun 17, 2014 | 54.58 | 55.32 | 54.50 | 55.03 | 834,405 | +0.43(+0.79%) |
Jun 16, 2014 | 54.93 | 55.03 | 54.56 | 54.59 | 741,826 | -0.50(-0.90%) |
Jun 13, 2014 | 55.25 | 55.50 | 54.81 | 55.09 | 1,114,687 | -0.08(-0.15%) |
Jun 12, 2014 | 55.64 | 55.69 | 55.07 | 55.17 | 799,366 | -0.44(-0.79%) |
Jun 11, 2014 | 55.84 | 55.98 | 55.59 | 55.61 | 549,163 | -0.33(-0.58%) |
Jun 10, 2014 | 56.00 | 56.18 | 55.82 | 55.94 | 925,447 | -0.57(-1.01%) |
Jun 06, 2014 | 56.68 | 56.87 | 56.44 | 56.51 | 809,171 | -0.10(-0.17%) |
Jun 05, 2014 | 56.63 | 56.76 | 56.09 | 56.61 | 937,476 | +0.15(+0.26%) |
Jun 04, 2014 | 55.85 | 56.50 | 55.66 | 56.46 | 502,631 | +0.65(+1.17%) |
Jun 03, 2014 | 55.47 | 55.85 | 55.31 | 55.81 | 593,290 | +0.07(+0.13%) |
Jun 02, 2014 | 55.45 | 55.78 | 55.07 | 55.74 | 458,924 | +0.42(+0.75%) |
May 30, 2014 | 55.22 | 55.60 | 55.22 | 55.32 | 486,800 | +0.05(+0.09%) |
May 29, 2014 | 54.99 | 55.33 | 54.84 | 55.27 | 349,791 | +0.29(+0.53%) |
May 28, 2014 | 55.27 | 55.47 | 54.79 | 54.98 | 479,945 | -0.23(-0.41%) |
May 27, 2014 | 54.50 | 55.21 | 54.31 | 55.20 | 600,403 | +0.90(+1.65%) |
May 23, 2014 | 54.28 | 54.31 | 54.31 | 54.31 | 398,015 | -0.07(-0.12%) |
May 22, 2014 | 54.05 | 54.59 | 53.99 | 54.37 | 330,864 | +0.29(+0.54%) |
May 21, 2014 | 54.01 | 54.40 | 53.81 | 54.08 | 358,766 | +0.20(+0.38%) |
May 20, 2014 | 53.99 | 54.34 | 53.76 | 53.88 | 694,227 | -0.16(-0.30%) |
May 19, 2014 | 53.92 | 54.37 | 53.74 | 54.04 | 462,131 | -0.02(-0.03%) |
May 16, 2014 | 53.29 | 54.17 | 53.16 | 54.05 | 646,144 | -0.37(-0.69%) |
May 15, 2014 | 54.70 | 54.88 | 53.58 | 54.43 | 546,440 | -0.54(-0.98%) |
May 14, 2014 | 55.49 | 55.73 | 54.79 | 54.96 | 500,659 | -0.65(-1.17%) |
May 13, 2014 | 55.45 | 55.76 | 55.26 | 55.61 | 395,909 | +0.18(+0.32%) |
May 12, 2014 | 55.10 | 55.62 | 55.04 | 55.44 | 484,927 | +0.48(+0.87%) |
May 09, 2014 | 54.35 | 55.09 | 54.06 | 54.96 | 875,977 | +0.60(+1.11%) |
May 08, 2014 | 53.92 | 54.51 | 53.58 | 54.36 | 583,270 | +0.47(+0.87%) |
May 07, 2014 | 54.29 | 54.55 | 53.71 | 53.88 | 865,449 | -0.28(-0.51%) |
May 06, 2014 | 54.96 | 55.11 | 54.15 | 54.16 | 696,752 | -0.89(-1.61%) |
May 05, 2014 | 54.87 | 55.34 | 54.67 | 55.05 | 400,287 | -0.22(-0.40%) |
May 02, 2014 | 54.90 | 55.49 | 54.85 | 55.27 | 477,173 | +0.32(+0.58%) |