Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.98 | 57.98 | 52.03 | 53.31 | 6,665,473 | -4.67(-8.05%) |
Jul 30, 2014 | 58.74 | 59.18 | 57.87 | 57.98 | 1,809,113 | -0.47(-0.80%) |
Jul 29, 2014 | 60.84 | 60.86 | 58.42 | 58.45 | 1,823,806 | -1.42(-2.37%) |
Jul 28, 2014 | 59.92 | 60.08 | 59.22 | 59.87 | 1,215,600 | -0.17(-0.28%) |
Jul 25, 2014 | 58.74 | 60.12 | 58.74 | 60.03 | 2,218,546 | +1.33(+2.27%) |
Jul 24, 2014 | 59.44 | 59.62 | 58.40 | 58.70 | 1,903,881 | -0.74(-1.24%) |
Jul 23, 2014 | 59.65 | 60.05 | 59.07 | 59.44 | 1,725,987 | -0.09(-0.15%) |
Jul 22, 2014 | 60.21 | 60.60 | 59.53 | 59.53 | 1,128,541 | -0.56(-0.93%) |
Jul 21, 2014 | 60.61 | 61.15 | 60.08 | 60.08 | 922,813 | -0.93(-1.52%) |
Jul 18, 2014 | 60.53 | 61.28 | 60.41 | 61.01 | 1,636,396 | +0.67(+1.11%) |
Jul 17, 2014 | 59.63 | 61.01 | 59.20 | 60.34 | 2,368,975 | +0.31(+0.52%) |
Jul 16, 2014 | 61.14 | 61.77 | 59.74 | 60.03 | 3,135,489 | -0.83(-1.37%) |
Jul 15, 2014 | 66.08 | 66.30 | 59.38 | 60.87 | 16,756,539 | -2.25(-3.57%) |
Jul 14, 2014 | 62.94 | 63.26 | 62.71 | 63.12 | 550,013 | +0.54(+0.86%) |
Jul 11, 2014 | 62.21 | 62.62 | 62.05 | 62.58 | 358,840 | +0.35(+0.56%) |
Jul 10, 2014 | 61.80 | 62.52 | 61.60 | 62.23 | 391,372 | -0.42(-0.67%) |
Jul 09, 2014 | 63.10 | 63.26 | 62.42 | 62.65 | 398,527 | -0.16(-0.25%) |
Jul 08, 2014 | 62.71 | 62.97 | 62.50 | 62.80 | 390,217 | +0.03(+0.06%) |
Jul 07, 2014 | 62.56 | 62.93 | 62.50 | 62.77 | 433,135 | -0.21(-0.33%) |
Jul 03, 2014 | 62.63 | 62.98 | 62.98 | 62.98 | 381,295 | +0.46(+0.74%) |
Jul 02, 2014 | 62.51 | 62.79 | 62.26 | 62.52 | 532,027 | -0.17(-0.26%) |
Jul 01, 2014 | 62.42 | 63.08 | 62.36 | 62.68 | 521,768 | +0.54(+0.87%) |
Jun 30, 2014 | 62.52 | 62.52 | 61.66 | 62.14 | 598,913 | -0.30(-0.49%) |
Jun 27, 2014 | 61.53 | 62.45 | 61.28 | 62.45 | 892,615 | +0.68(+1.10%) |
Jun 26, 2014 | 61.96 | 62.11 | 61.35 | 61.77 | 357,279 | -0.13(-0.21%) |
Jun 25, 2014 | 61.38 | 62.05 | 61.32 | 61.90 | 434,031 | +0.58(+0.95%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.25 | 61.32 | 543,673 | -0.56(-0.90%) |
Jun 23, 2014 | 62.12 | 62.22 | 61.72 | 61.87 | 409,823 | -0.29(-0.46%) |
Jun 20, 2014 | 62.26 | 62.43 | 61.78 | 62.16 | 486,440 | +0.17(+0.28%) |
Jun 19, 2014 | 61.77 | 62.20 | 61.77 | 61.99 | 317,993 | +0.21(+0.34%) |
Jun 18, 2014 | 62.07 | 62.27 | 61.34 | 61.78 | 462,853 | -0.23(-0.36%) |
Jun 17, 2014 | 61.19 | 62.32 | 61.07 | 62.00 | 832,162 | +0.78(+1.28%) |
Jun 16, 2014 | 61.76 | 61.87 | 61.17 | 61.22 | 569,423 | -0.49(-0.79%) |
Jun 13, 2014 | 61.54 | 61.88 | 61.48 | 61.71 | 688,910 | +0.15(+0.24%) |
Jun 12, 2014 | 62.16 | 62.44 | 61.48 | 61.56 | 410,243 | -0.67(-1.08%) |
Jun 11, 2014 | 62.33 | 62.90 | 61.97 | 62.23 | 439,366 | -0.30(-0.48%) |
Jun 10, 2014 | 62.45 | 62.70 | 62.11 | 62.53 | 438,045 | +0.03(+0.06%) |
Jun 06, 2014 | 61.98 | 62.62 | 61.87 | 62.50 | 623,722 | +0.61(+0.99%) |
Jun 05, 2014 | 61.59 | 62.22 | 61.26 | 61.88 | 761,020 | +0.54(+0.88%) |
Jun 04, 2014 | 60.46 | 61.40 | 60.31 | 61.34 | 805,211 | +0.72(+1.19%) |
Jun 03, 2014 | 60.07 | 60.88 | 59.87 | 60.63 | 581,565 | +0.31(+0.52%) |
Jun 02, 2014 | 59.99 | 60.45 | 59.62 | 60.31 | 437,913 | +0.41(+0.68%) |
May 30, 2014 | 59.90 | 60.16 | 59.62 | 59.91 | 374,089 | -0.12(-0.20%) |
May 29, 2014 | 59.42 | 60.08 | 59.05 | 60.03 | 470,433 | +0.77(+1.30%) |
May 28, 2014 | 59.24 | 59.41 | 58.78 | 59.26 | 433,817 | -0.12(-0.20%) |
May 27, 2014 | 59.69 | 60.00 | 59.33 | 59.38 | 261,692 | -0.07(-0.12%) |
May 23, 2014 | 58.95 | 59.45 | 59.45 | 59.45 | 501,366 | +0.40(+0.67%) |
May 22, 2014 | 58.88 | 59.28 | 58.69 | 59.05 | 255,136 | +0.11(+0.19%) |
May 21, 2014 | 58.65 | 59.15 | 58.46 | 58.94 | 585,712 | +0.52(+0.89%) |
May 20, 2014 | 58.81 | 58.94 | 58.23 | 58.42 | 648,623 | -0.36(-0.62%) |
May 19, 2014 | 58.51 | 59.43 | 58.42 | 58.78 | 701,769 | +0.15(+0.25%) |
May 16, 2014 | 58.64 | 58.78 | 58.03 | 58.63 | 777,360 | +0.04(+0.07%) |
May 15, 2014 | 59.59 | 59.86 | 58.44 | 58.59 | 840,948 | -1.13(-1.90%) |
May 14, 2014 | 59.66 | 60.04 | 59.48 | 59.73 | 404,166 | -0.08(-0.13%) |
May 13, 2014 | 60.05 | 60.51 | 59.78 | 59.80 | 463,817 | -0.25(-0.42%) |
May 12, 2014 | 59.40 | 60.24 | 59.40 | 60.05 | 442,588 | +0.94(+1.60%) |
May 09, 2014 | 58.91 | 59.31 | 58.60 | 59.11 | 440,500 | +0.11(+0.19%) |
May 08, 2014 | 59.16 | 59.64 | 58.85 | 59.00 | 726,097 | -0.31(-0.53%) |
May 07, 2014 | 59.27 | 59.47 | 58.88 | 59.31 | 641,899 | +0.23(+0.38%) |
May 06, 2014 | 59.15 | 59.53 | 58.94 | 59.08 | 927,963 | -0.29(-0.48%) |
May 05, 2014 | 58.70 | 59.66 | 58.70 | 59.37 | 633,004 | +0.41(+0.69%) |
May 02, 2014 | 58.73 | 59.42 | 58.41 | 58.96 | 731,842 | +0.31(+0.53%) |