Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.91 | 53.91 | 53.09 | 53.27 | 296,772 | -0.88(-1.63%) |
Jul 30, 2014 | 54.69 | 54.95 | 54.07 | 54.15 | 353,996 | -0.45(-0.83%) |
Jul 29, 2014 | 54.81 | 55.14 | 54.54 | 54.61 | 346,871 | -0.24(-0.45%) |
Jul 28, 2014 | 55.02 | 55.09 | 54.63 | 54.85 | 405,330 | -0.27(-0.49%) |
Jul 25, 2014 | 55.07 | 55.58 | 54.89 | 55.12 | 439,514 | -0.25(-0.45%) |
Jul 24, 2014 | 55.16 | 55.74 | 55.12 | 55.37 | 276,442 | +0.10(+0.19%) |
Jul 23, 2014 | 55.37 | 55.60 | 54.90 | 55.27 | 468,625 | -0.05(-0.09%) |
Jul 22, 2014 | 55.76 | 56.12 | 55.06 | 55.32 | 545,389 | -1.45(-2.55%) |
Jul 21, 2014 | 57.01 | 57.01 | 56.41 | 56.77 | 202,814 | -0.56(-0.98%) |
Jul 18, 2014 | 56.68 | 57.44 | 56.13 | 57.33 | 435,595 | +0.89(+1.57%) |
Jul 17, 2014 | 57.19 | 57.39 | 56.38 | 56.45 | 207,035 | -1.15(-1.99%) |
Jul 16, 2014 | 58.11 | 58.22 | 57.22 | 57.59 | 400,332 | -0.41(-0.70%) |
Jul 15, 2014 | 57.70 | 58.18 | 57.46 | 58.00 | 214,863 | +0.24(+0.42%) |
Jul 14, 2014 | 57.94 | 58.18 | 57.54 | 57.76 | 215,600 | +0.16(+0.29%) |
Jul 11, 2014 | 57.43 | 57.69 | 57.22 | 57.59 | 146,336 | +0.08(+0.14%) |
Jul 10, 2014 | 56.82 | 57.64 | 56.82 | 57.52 | 188,836 | -0.05(-0.09%) |
Jul 09, 2014 | 57.54 | 57.79 | 57.13 | 57.57 | 203,485 | +0.07(+0.12%) |
Jul 08, 2014 | 57.52 | 57.65 | 57.15 | 57.50 | 269,526 | -0.16(-0.27%) |
Jul 07, 2014 | 57.94 | 58.09 | 57.27 | 57.65 | 157,368 | -0.48(-0.82%) |
Jul 03, 2014 | 58.19 | 58.13 | 58.13 | 58.13 | 85,826 | +0.20(+0.34%) |
Jul 02, 2014 | 58.44 | 58.64 | 57.78 | 57.93 | 132,598 | -0.67(-1.14%) |
Jul 01, 2014 | 58.38 | 59.03 | 58.28 | 58.60 | 319,806 | +0.43(+0.75%) |
Jun 30, 2014 | 58.06 | 58.48 | 57.77 | 58.17 | 237,427 | +0.00(+0.00%) |
Jun 27, 2014 | 57.39 | 58.17 | 57.39 | 58.17 | 591,609 | +0.61(+1.06%) |
Jun 26, 2014 | 57.60 | 57.94 | 57.11 | 57.56 | 152,053 | -0.07(-0.12%) |
Jun 25, 2014 | 57.33 | 57.91 | 57.33 | 57.63 | 159,731 | +0.34(+0.59%) |
Jun 24, 2014 | 57.31 | 57.93 | 57.19 | 57.29 | 167,314 | -0.34(-0.59%) |
Jun 23, 2014 | 57.99 | 58.04 | 57.58 | 57.63 | 141,012 | -0.21(-0.36%) |
Jun 20, 2014 | 57.94 | 58.24 | 57.67 | 57.84 | 257,963 | -0.04(-0.07%) |
Jun 19, 2014 | 57.34 | 57.94 | 57.34 | 57.88 | 124,643 | +0.53(+0.92%) |
Jun 18, 2014 | 57.58 | 57.63 | 57.07 | 57.35 | 211,690 | -0.23(-0.39%) |
Jun 17, 2014 | 56.83 | 58.07 | 56.78 | 57.58 | 281,714 | +0.60(+1.05%) |
Jun 16, 2014 | 57.56 | 57.70 | 56.91 | 56.98 | 199,078 | -0.67(-1.16%) |
Jun 13, 2014 | 56.38 | 57.87 | 56.38 | 57.65 | 282,301 | +0.27(+0.47%) |
Jun 12, 2014 | 57.66 | 58.04 | 57.05 | 57.38 | 147,072 | -0.43(-0.75%) |
Jun 11, 2014 | 57.98 | 58.11 | 57.67 | 57.81 | 113,526 | -0.46(-0.79%) |
Jun 10, 2014 | 58.34 | 58.51 | 57.88 | 58.27 | 134,079 | +0.02(+0.03%) |
Jun 06, 2014 | 57.87 | 58.31 | 57.72 | 58.25 | 147,964 | +0.50(+0.87%) |
Jun 05, 2014 | 57.50 | 57.85 | 57.12 | 57.75 | 200,448 | +0.31(+0.54%) |
Jun 04, 2014 | 57.36 | 57.63 | 57.26 | 57.44 | 129,323 | -0.04(-0.08%) |
Jun 03, 2014 | 57.55 | 57.73 | 57.33 | 57.48 | 145,177 | -0.24(-0.42%) |
Jun 02, 2014 | 57.91 | 57.97 | 57.37 | 57.72 | 198,769 | -0.08(-0.14%) |
May 30, 2014 | 57.65 | 57.86 | 57.46 | 57.80 | 174,428 | +0.19(+0.33%) |
May 29, 2014 | 57.43 | 57.63 | 57.03 | 57.61 | 176,470 | +0.36(+0.62%) |
May 28, 2014 | 57.31 | 57.43 | 56.80 | 57.26 | 244,450 | +0.01(+0.02%) |
May 27, 2014 | 57.41 | 57.41 | 57.12 | 57.25 | 214,080 | -0.03(-0.06%) |
May 23, 2014 | 57.24 | 57.28 | 57.28 | 57.28 | 178,566 | -0.08(-0.15%) |
May 22, 2014 | 57.35 | 57.54 | 57.11 | 57.36 | 87,739 | +0.06(+0.10%) |
May 21, 2014 | 57.33 | 57.49 | 56.99 | 57.31 | 149,156 | +0.18(+0.32%) |
May 20, 2014 | 57.58 | 57.87 | 56.72 | 57.12 | 183,622 | -0.71(-1.23%) |
May 19, 2014 | 57.42 | 58.31 | 57.25 | 57.84 | 198,491 | +0.43(+0.74%) |
May 16, 2014 | 57.30 | 57.48 | 56.88 | 57.41 | 135,747 | +0.14(+0.24%) |
May 15, 2014 | 57.75 | 57.76 | 57.00 | 57.27 | 139,062 | -0.69(-1.20%) |
May 14, 2014 | 58.04 | 58.36 | 57.74 | 57.97 | 338,005 | -0.18(-0.31%) |
May 13, 2014 | 58.80 | 58.89 | 57.96 | 58.15 | 190,458 | -0.44(-0.76%) |
May 12, 2014 | 58.12 | 58.67 | 57.80 | 58.59 | 154,108 | +0.79(+1.37%) |
May 09, 2014 | 57.70 | 58.05 | 57.27 | 57.80 | 182,488 | -0.10(-0.16%) |
May 08, 2014 | 57.73 | 58.38 | 57.58 | 57.90 | 167,155 | +0.19(+0.33%) |
May 07, 2014 | 57.50 | 57.72 | 56.97 | 57.71 | 391,773 | +0.10(+0.17%) |
May 06, 2014 | 57.71 | 57.84 | 57.41 | 57.61 | 157,056 | -0.32(-0.55%) |
May 05, 2014 | 57.41 | 58.10 | 57.33 | 57.93 | 275,010 | +0.05(+0.09%) |
May 02, 2014 | 58.45 | 58.58 | 57.72 | 57.88 | 222,960 | -0.44(-0.76%) |