Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.26 | 55.77 | 54.96 | 55.18 | 3,836,038 | -0.58(-1.03%) |
Jul 30, 2014 | 55.20 | 55.91 | 54.91 | 55.76 | 4,137,782 | +0.80(+1.46%) |
Jul 29, 2014 | 54.35 | 55.27 | 54.28 | 54.96 | 3,157,005 | +0.65(+1.19%) |
Jul 28, 2014 | 54.40 | 54.55 | 54.05 | 54.31 | 2,307,568 | -0.19(-0.35%) |
Jul 25, 2014 | 53.98 | 54.56 | 53.78 | 54.50 | 2,504,525 | +0.35(+0.64%) |
Jul 24, 2014 | 53.87 | 54.55 | 53.87 | 54.15 | 2,070,236 | +0.27(+0.50%) |
Jul 23, 2014 | 53.56 | 53.94 | 53.40 | 53.88 | 3,233,023 | +0.26(+0.49%) |
Jul 22, 2014 | 53.64 | 53.98 | 53.50 | 53.62 | 3,803,970 | +0.04(+0.08%) |
Jul 21, 2014 | 53.56 | 53.84 | 53.50 | 53.58 | 2,564,023 | -0.17(-0.32%) |
Jul 18, 2014 | 53.30 | 53.75 | 53.05 | 53.75 | 3,492,582 | +0.56(+1.05%) |
Jul 17, 2014 | 52.99 | 53.68 | 52.75 | 53.19 | 8,611,161 | +0.13(+0.25%) |
Jul 16, 2014 | 53.39 | 53.59 | 52.76 | 53.06 | 5,371,103 | -0.17(-0.31%) |
Jul 15, 2014 | 52.80 | 53.46 | 52.66 | 53.23 | 7,774,859 | +0.80(+1.53%) |
Jul 14, 2014 | 52.45 | 52.65 | 51.80 | 52.43 | 4,864,599 | +0.45(+0.87%) |
Jul 11, 2014 | 50.89 | 52.07 | 50.46 | 51.97 | 6,938,799 | +1.12(+2.19%) |
Jul 10, 2014 | 51.00 | 51.21 | 50.76 | 50.86 | 2,980,941 | -0.75(-1.45%) |
Jul 09, 2014 | 51.95 | 52.00 | 51.24 | 51.61 | 3,604,456 | -0.11(-0.22%) |
Jul 08, 2014 | 51.69 | 52.27 | 51.60 | 51.72 | 5,260,417 | +0.05(+0.10%) |
Jul 07, 2014 | 51.75 | 52.02 | 51.36 | 51.67 | 6,539,279 | -0.08(-0.15%) |
Jul 03, 2014 | 50.57 | 51.75 | 51.75 | 51.75 | 5,073,588 | +1.35(+2.68%) |
Jul 02, 2014 | 50.44 | 50.75 | 50.09 | 50.40 | 2,937,780 | -0.07(-0.14%) |
Jul 01, 2014 | 50.18 | 50.81 | 50.09 | 50.46 | 4,006,938 | +0.44(+0.87%) |
Jun 30, 2014 | 50.06 | 50.22 | 49.79 | 50.03 | 4,419,762 | -0.06(-0.12%) |
Jun 27, 2014 | 49.56 | 50.44 | 48.98 | 50.09 | 9,150,289 | +0.65(+1.32%) |
Jun 26, 2014 | 49.26 | 49.59 | 47.91 | 49.44 | 22,016,216 | -3.85(-7.22%) |
Jun 25, 2014 | 53.23 | 53.57 | 52.80 | 53.28 | 5,306,636 | +0.41(+0.78%) |
Jun 24, 2014 | 52.78 | 53.55 | 52.76 | 52.87 | 3,913,983 | -0.30(-0.56%) |
Jun 23, 2014 | 52.50 | 53.67 | 52.40 | 53.17 | 4,915,911 | +0.79(+1.51%) |
Jun 20, 2014 | 52.91 | 53.05 | 52.22 | 52.37 | 7,285,369 | -0.53(-1.01%) |
Jun 19, 2014 | 53.34 | 53.53 | 52.61 | 52.91 | 3,880,190 | -0.81(-1.51%) |
Jun 18, 2014 | 52.88 | 53.77 | 52.84 | 53.72 | 2,959,839 | +0.92(+1.75%) |
Jun 17, 2014 | 52.44 | 52.97 | 52.44 | 52.79 | 1,944,468 | +0.19(+0.36%) |
Jun 16, 2014 | 52.59 | 52.91 | 52.38 | 52.60 | 3,295,335 | +0.09(+0.17%) |
Jun 13, 2014 | 52.87 | 52.97 | 52.26 | 52.51 | 3,870,193 | -0.21(-0.40%) |
Jun 12, 2014 | 52.93 | 53.22 | 52.71 | 52.72 | 2,116,329 | -0.25(-0.48%) |
Jun 11, 2014 | 53.29 | 53.56 | 52.78 | 52.98 | 2,020,913 | -0.45(-0.85%) |
Jun 10, 2014 | 53.95 | 54.09 | 53.39 | 53.43 | 3,056,742 | -0.55(-1.02%) |
Jun 06, 2014 | 53.65 | 54.18 | 53.49 | 53.98 | 1,734,533 | +0.51(+0.95%) |
Jun 05, 2014 | 53.32 | 53.51 | 52.78 | 53.47 | 2,533,961 | +0.19(+0.36%) |
Jun 04, 2014 | 52.96 | 53.48 | 52.95 | 53.28 | 1,673,259 | +0.11(+0.21%) |
Jun 03, 2014 | 52.93 | 53.21 | 52.71 | 53.17 | 2,355,453 | +0.01(+0.02%) |
Jun 02, 2014 | 53.27 | 53.49 | 52.98 | 53.16 | 2,115,673 | +0.10(+0.20%) |
May 30, 2014 | 53.19 | 53.19 | 52.57 | 53.05 | 3,065,503 | -0.12(-0.23%) |
May 29, 2014 | 52.86 | 53.35 | 52.81 | 53.18 | 2,156,675 | +0.42(+0.79%) |
May 28, 2014 | 53.56 | 53.62 | 52.73 | 52.76 | 4,813,739 | -0.82(-1.53%) |
May 27, 2014 | 53.84 | 53.90 | 53.49 | 53.58 | 1,615,824 | +0.08(+0.15%) |
May 23, 2014 | 53.57 | 53.50 | 53.50 | 53.50 | 1,549,511 | -0.04(-0.07%) |
May 22, 2014 | 53.53 | 53.71 | 53.31 | 53.54 | 1,820,224 | +0.34(+0.63%) |
May 21, 2014 | 53.66 | 53.90 | 52.62 | 53.20 | 4,089,302 | -0.57(-1.05%) |
May 20, 2014 | 54.26 | 54.31 | 53.69 | 53.77 | 2,377,144 | -0.64(-1.17%) |
May 19, 2014 | 54.24 | 54.49 | 54.15 | 54.41 | 1,827,053 | -0.10(-0.19%) |
May 16, 2014 | 54.34 | 54.62 | 54.28 | 54.51 | 2,799,417 | +0.19(+0.35%) |
May 15, 2014 | 54.28 | 54.38 | 53.71 | 54.32 | 2,710,077 | -0.10(-0.19%) |
May 14, 2014 | 54.40 | 54.65 | 54.18 | 54.42 | 4,785,965 | +0.10(+0.18%) |
May 13, 2014 | 54.72 | 54.83 | 54.31 | 54.33 | 3,217,418 | -0.45(-0.83%) |
May 12, 2014 | 53.91 | 54.96 | 53.75 | 54.78 | 3,843,704 | +1.33(+2.48%) |
May 09, 2014 | 52.88 | 53.60 | 52.82 | 53.46 | 6,208,502 | +0.37(+0.69%) |
May 08, 2014 | 53.06 | 53.47 | 52.79 | 53.09 | 4,294,945 | -0.10(-0.18%) |
May 07, 2014 | 53.58 | 53.66 | 52.85 | 53.19 | 3,123,366 | -0.21(-0.39%) |
May 06, 2014 | 53.80 | 54.06 | 53.39 | 53.39 | 2,195,074 | -0.65(-1.21%) |
May 05, 2014 | 54.07 | 54.23 | 53.57 | 54.05 | 2,026,059 | -0.14(-0.26%) |
May 02, 2014 | 54.21 | 54.41 | 54.03 | 54.19 | 3,190,574 | +0.04(+0.08%) |