Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.68 | 55.68 | 55.17 | 55.27 | 442,146 | -0.71(-1.26%) |
Jul 30, 2014 | 56.01 | 56.58 | 55.56 | 55.98 | 365,345 | +0.25(+0.44%) |
Jul 29, 2014 | 56.09 | 56.33 | 55.71 | 55.73 | 294,140 | -0.39(-0.69%) |
Jul 28, 2014 | 55.99 | 56.25 | 55.61 | 56.12 | 317,355 | +0.04(+0.06%) |
Jul 25, 2014 | 56.51 | 56.76 | 55.95 | 56.08 | 398,016 | -0.52(-0.92%) |
Jul 24, 2014 | 56.80 | 56.94 | 56.51 | 56.60 | 247,676 | +0.07(+0.12%) |
Jul 23, 2014 | 56.74 | 56.84 | 56.48 | 56.53 | 385,929 | -0.31(-0.54%) |
Jul 22, 2014 | 56.71 | 56.92 | 56.38 | 56.84 | 585,046 | +0.54(+0.96%) |
Jul 21, 2014 | 56.36 | 56.51 | 56.13 | 56.30 | 532,037 | -0.24(-0.42%) |
Jul 18, 2014 | 56.25 | 56.63 | 55.98 | 56.54 | 644,519 | +0.52(+0.93%) |
Jul 17, 2014 | 56.65 | 56.89 | 55.94 | 56.02 | 706,577 | -0.94(-1.64%) |
Jul 16, 2014 | 55.93 | 57.31 | 55.62 | 56.96 | 1,297,085 | +1.47(+2.64%) |
Jul 15, 2014 | 55.83 | 56.12 | 55.26 | 55.49 | 590,626 | -0.34(-0.62%) |
Jul 14, 2014 | 55.61 | 56.14 | 55.61 | 55.83 | 462,594 | +0.60(+1.09%) |
Jul 11, 2014 | 55.72 | 55.74 | 55.16 | 55.23 | 560,951 | -0.53(-0.94%) |
Jul 10, 2014 | 55.42 | 55.87 | 54.93 | 55.76 | 270,120 | -0.41(-0.73%) |
Jul 09, 2014 | 56.27 | 56.90 | 55.86 | 56.17 | 270,497 | +0.11(+0.19%) |
Jul 08, 2014 | 56.45 | 56.56 | 55.91 | 56.06 | 390,711 | -0.34(-0.61%) |
Jul 07, 2014 | 56.74 | 56.74 | 56.21 | 56.41 | 411,975 | -0.42(-0.75%) |
Jul 03, 2014 | 56.48 | 56.83 | 56.83 | 56.83 | 187,338 | +0.41(+0.74%) |
Jul 02, 2014 | 56.51 | 56.72 | 56.16 | 56.42 | 286,458 | -0.11(-0.20%) |
Jul 01, 2014 | 56.18 | 56.86 | 56.05 | 56.53 | 557,963 | +0.43(+0.77%) |
Jun 30, 2014 | 55.56 | 56.13 | 55.40 | 56.10 | 580,236 | +0.46(+0.83%) |
Jun 27, 2014 | 55.00 | 55.70 | 55.00 | 55.64 | 1,615,731 | +0.33(+0.59%) |
Jun 26, 2014 | 55.71 | 55.91 | 55.19 | 55.31 | 316,387 | -0.28(-0.51%) |
Jun 25, 2014 | 54.93 | 55.63 | 54.93 | 55.60 | 336,226 | +0.39(+0.70%) |
Jun 24, 2014 | 55.73 | 55.83 | 55.13 | 55.21 | 641,892 | -0.57(-1.03%) |
Jun 23, 2014 | 56.72 | 56.73 | 55.63 | 55.78 | 522,257 | -0.81(-1.44%) |
Jun 20, 2014 | 56.63 | 56.79 | 56.33 | 56.59 | 1,305,783 | +0.21(+0.38%) |
Jun 19, 2014 | 55.98 | 56.39 | 55.80 | 56.38 | 391,722 | +0.31(+0.55%) |
Jun 18, 2014 | 55.90 | 56.15 | 55.61 | 56.07 | 385,034 | +0.07(+0.13%) |
Jun 17, 2014 | 55.56 | 56.23 | 55.37 | 56.00 | 321,588 | +0.30(+0.54%) |
Jun 16, 2014 | 55.60 | 55.94 | 55.50 | 55.70 | 446,725 | -0.02(-0.03%) |
Jun 13, 2014 | 55.76 | 56.00 | 55.60 | 55.72 | 328,480 | +0.06(+0.11%) |
Jun 12, 2014 | 55.73 | 55.92 | 55.45 | 55.66 | 344,956 | -0.23(-0.41%) |
Jun 11, 2014 | 56.01 | 56.36 | 55.61 | 55.89 | 495,351 | -0.28(-0.50%) |
Jun 10, 2014 | 56.14 | 56.22 | 55.91 | 56.17 | 338,649 | +0.43(+0.78%) |
Jun 06, 2014 | 55.37 | 55.74 | 55.37 | 55.74 | 377,395 | +0.34(+0.61%) |
Jun 05, 2014 | 55.11 | 55.43 | 54.84 | 55.40 | 485,012 | +0.50(+0.92%) |
Jun 04, 2014 | 54.73 | 54.97 | 54.63 | 54.90 | 411,645 | +0.00(+0.00%) |
Jun 03, 2014 | 54.82 | 55.00 | 54.74 | 54.90 | 402,685 | -0.04(-0.06%) |
Jun 02, 2014 | 54.67 | 55.74 | 54.47 | 54.93 | 637,552 | +0.09(+0.16%) |
May 30, 2014 | 54.84 | 54.96 | 54.59 | 54.85 | 740,147 | +0.02(+0.03%) |
May 29, 2014 | 54.75 | 54.97 | 54.57 | 54.83 | 462,922 | +0.19(+0.34%) |
May 28, 2014 | 54.46 | 54.86 | 54.44 | 54.64 | 507,284 | +0.13(+0.24%) |
May 27, 2014 | 54.62 | 54.65 | 54.40 | 54.51 | 772,569 | +0.10(+0.18%) |
May 23, 2014 | 54.33 | 54.41 | 54.41 | 54.41 | 683,886 | -0.04(-0.06%) |
May 22, 2014 | 53.89 | 54.46 | 53.83 | 54.45 | 353,482 | +0.49(+0.92%) |
May 21, 2014 | 53.66 | 54.09 | 53.59 | 53.95 | 493,421 | +0.43(+0.81%) |
May 20, 2014 | 53.94 | 54.11 | 53.34 | 53.52 | 624,321 | -0.49(-0.90%) |
May 19, 2014 | 53.42 | 54.05 | 53.30 | 54.01 | 576,026 | +0.56(+1.04%) |
May 16, 2014 | 53.06 | 53.47 | 52.71 | 53.45 | 595,453 | +0.33(+0.61%) |
May 15, 2014 | 53.01 | 53.21 | 52.61 | 53.12 | 494,554 | -0.19(-0.36%) |
May 14, 2014 | 53.62 | 53.62 | 53.27 | 53.32 | 565,844 | -0.19(-0.35%) |
May 13, 2014 | 53.43 | 53.58 | 53.18 | 53.50 | 778,079 | +0.20(+0.38%) |
May 12, 2014 | 52.90 | 53.62 | 52.80 | 53.30 | 805,701 | +0.50(+0.95%) |
May 09, 2014 | 52.67 | 52.81 | 52.30 | 52.80 | 673,568 | +0.22(+0.42%) |
May 08, 2014 | 52.59 | 53.11 | 52.54 | 52.58 | 629,135 | -0.14(-0.27%) |
May 07, 2014 | 52.14 | 52.81 | 51.89 | 52.72 | 1,013,636 | +0.64(+1.22%) |
May 06, 2014 | 52.08 | 52.30 | 51.83 | 52.08 | 695,258 | -0.06(-0.12%) |
May 05, 2014 | 51.68 | 52.21 | 51.65 | 52.14 | 540,968 | +0.02(+0.03%) |
May 02, 2014 | 51.69 | 52.47 | 51.64 | 52.13 | 777,745 | +0.26(+0.51%) |