Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.61 | 55.84 | 54.08 | 54.18 | 4,287,815 | -2.00(-3.56%) |
Jul 30, 2014 | 55.02 | 56.42 | 54.97 | 56.18 | 3,887,371 | +1.42(+2.59%) |
Jul 29, 2014 | 54.19 | 55.09 | 53.57 | 54.76 | 3,709,250 | +0.83(+1.54%) |
Jul 28, 2014 | 54.67 | 55.13 | 53.79 | 53.93 | 4,022,978 | -0.89(-1.62%) |
Jul 25, 2014 | 53.82 | 55.30 | 53.52 | 54.82 | 4,918,051 | +0.83(+1.54%) |
Jul 24, 2014 | 53.63 | 54.64 | 53.60 | 53.99 | 3,132,662 | +0.46(+0.86%) |
Jul 23, 2014 | 53.89 | 53.90 | 53.11 | 53.53 | 3,212,882 | +0.00(+0.00%) |
Jul 22, 2014 | 53.46 | 53.93 | 53.34 | 53.53 | 2,993,467 | +0.28(+0.53%) |
Jul 21, 2014 | 53.18 | 53.41 | 52.51 | 53.25 | 2,666,106 | -0.18(-0.34%) |
Jul 18, 2014 | 52.91 | 54.20 | 52.65 | 53.43 | 3,602,639 | +0.86(+1.63%) |
Jul 17, 2014 | 53.55 | 54.21 | 52.41 | 52.57 | 4,802,910 | -1.31(-2.43%) |
Jul 16, 2014 | 53.92 | 54.18 | 53.61 | 53.88 | 2,540,239 | +0.21(+0.39%) |
Jul 15, 2014 | 54.70 | 54.89 | 53.09 | 53.67 | 4,650,639 | -0.99(-1.81%) |
Jul 14, 2014 | 54.62 | 55.13 | 53.97 | 54.66 | 3,001,084 | +0.52(+0.96%) |
Jul 11, 2014 | 54.43 | 54.72 | 53.68 | 54.14 | 2,525,439 | -0.09(-0.17%) |
Jul 10, 2014 | 53.34 | 54.96 | 53.23 | 54.23 | 4,442,911 | -0.30(-0.55%) |
Jul 09, 2014 | 55.03 | 55.40 | 54.11 | 54.53 | 4,232,854 | -0.29(-0.53%) |
Jul 08, 2014 | 57.27 | 57.27 | 54.00 | 54.82 | 9,253,844 | -2.45(-4.27%) |
Jul 07, 2014 | 58.64 | 58.64 | 57.12 | 57.27 | 4,338,108 | -1.42(-2.42%) |
Jul 03, 2014 | 58.92 | 58.68 | 58.68 | 58.68 | 2,418,154 | -0.15(-0.25%) |
Jul 02, 2014 | 59.09 | 59.40 | 58.59 | 58.83 | 3,626,561 | -0.29(-0.49%) |
Jul 01, 2014 | 58.16 | 59.41 | 58.09 | 59.12 | 5,281,220 | +1.12(+1.93%) |
Jun 30, 2014 | 57.28 | 58.55 | 57.28 | 58.00 | 5,400,170 | +0.70(+1.22%) |
Jun 27, 2014 | 56.86 | 57.51 | 56.85 | 57.31 | 3,292,381 | +0.21(+0.37%) |
Jun 26, 2014 | 57.52 | 57.90 | 56.82 | 57.10 | 3,052,771 | -0.24(-0.42%) |
Jun 25, 2014 | 57.04 | 57.60 | 56.56 | 57.34 | 3,237,194 | -0.05(-0.09%) |
Jun 24, 2014 | 58.01 | 58.15 | 57.00 | 57.38 | 7,793,272 | -0.54(-0.93%) |
Jun 23, 2014 | 57.38 | 58.15 | 56.68 | 57.92 | 3,901,641 | +0.49(+0.85%) |
Jun 20, 2014 | 57.89 | 57.89 | 56.94 | 57.44 | 5,963,527 | -0.37(-0.64%) |
Jun 19, 2014 | 57.89 | 58.54 | 57.44 | 57.80 | 4,741,785 | +0.12(+0.21%) |
Jun 18, 2014 | 57.51 | 57.86 | 56.67 | 57.68 | 6,050,013 | -0.06(-0.10%) |
Jun 17, 2014 | 54.23 | 57.92 | 54.18 | 57.74 | 13,384,633 | +3.21(+5.88%) |
Jun 16, 2014 | 53.09 | 54.66 | 52.45 | 54.54 | 6,921,825 | +0.30(+0.55%) |
Jun 13, 2014 | 53.06 | 54.32 | 52.68 | 54.24 | 5,134,432 | +1.27(+2.39%) |
Jun 12, 2014 | 53.10 | 53.50 | 52.56 | 52.97 | 3,621,311 | -0.27(-0.51%) |
Jun 11, 2014 | 52.62 | 53.54 | 52.43 | 53.24 | 4,141,693 | +0.25(+0.47%) |
Jun 10, 2014 | 51.53 | 53.13 | 51.53 | 52.99 | 6,570,899 | +1.26(+2.43%) |
Jun 06, 2014 | 51.67 | 52.14 | 51.52 | 51.73 | 3,158,984 | +0.43(+0.84%) |
Jun 05, 2014 | 51.40 | 51.71 | 50.68 | 51.30 | 5,417,071 | +0.30(+0.59%) |
Jun 04, 2014 | 50.56 | 51.45 | 50.14 | 51.00 | 4,702,378 | +0.12(+0.24%) |
Jun 03, 2014 | 51.86 | 52.08 | 50.84 | 50.88 | 5,782,670 | -1.43(-2.73%) |
Jun 02, 2014 | 52.56 | 52.78 | 51.57 | 52.31 | 4,065,123 | -0.25(-0.47%) |
May 30, 2014 | 55.43 | 55.47 | 52.41 | 52.56 | 9,714,112 | -1.77(-3.25%) |
May 29, 2014 | 53.05 | 54.89 | 52.97 | 54.33 | 6,781,224 | +1.06(+1.99%) |
May 28, 2014 | 54.08 | 54.29 | 53.27 | 53.27 | 5,953,283 | -1.02(-1.88%) |
May 27, 2014 | 52.82 | 54.54 | 52.78 | 54.29 | 5,926,944 | +0.95(+1.78%) |
May 23, 2014 | 52.58 | 53.34 | 53.34 | 53.34 | 6,654,881 | -0.67(-1.24%) |
May 22, 2014 | 50.22 | 54.18 | 49.86 | 54.01 | 10,010,679 | +3.88(+7.75%) |
May 21, 2014 | 52.53 | 52.93 | 49.56 | 50.12 | 20,507,826 | -2.70(-5.10%) |
May 20, 2014 | 53.75 | 54.08 | 52.32 | 52.82 | 9,955,182 | -0.34(-0.64%) |
May 19, 2014 | 51.88 | 53.36 | 51.59 | 53.16 | 4,794,746 | +1.43(+2.76%) |
May 16, 2014 | 51.53 | 51.86 | 50.42 | 51.73 | 4,652,597 | +0.38(+0.74%) |
May 15, 2014 | 52.18 | 52.23 | 50.53 | 51.35 | 4,767,135 | -0.46(-0.89%) |
May 14, 2014 | 51.96 | 52.95 | 51.65 | 51.81 | 3,280,569 | -0.40(-0.77%) |
May 13, 2014 | 53.79 | 54.14 | 52.13 | 52.21 | 5,305,276 | -1.15(-2.15%) |
May 12, 2014 | 50.83 | 53.58 | 50.78 | 53.36 | 6,566,318 | +3.15(+6.26%) |
May 09, 2014 | 49.92 | 50.68 | 49.26 | 50.21 | 5,314,187 | +0.13(+0.26%) |
May 08, 2014 | 50.15 | 52.01 | 49.51 | 50.08 | 6,507,834 | -0.28(-0.56%) |
May 07, 2014 | 51.64 | 51.73 | 49.12 | 50.36 | 9,032,768 | -1.35(-2.61%) |
May 06, 2014 | 53.11 | 53.64 | 51.59 | 51.71 | 6,874,974 | -1.87(-3.49%) |
May 05, 2014 | 52.90 | 53.76 | 51.93 | 53.58 | 7,017,648 | +1.21(+2.31%) |
May 02, 2014 | 52.01 | 52.97 | 51.55 | 52.37 | 6,524,638 | +0.36(+0.69%) |