Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.52 | 56.73 | 55.32 | 55.33 | 2,645,550 | -1.47(-2.60%) |
Jul 30, 2014 | 58.16 | 58.16 | 56.35 | 56.81 | 2,237,409 | +0.26(+0.47%) |
Jul 29, 2014 | 57.16 | 57.47 | 56.54 | 56.54 | 2,700,163 | -0.63(-1.11%) |
Jul 28, 2014 | 57.06 | 57.34 | 56.70 | 57.18 | 1,901,864 | -0.03(-0.05%) |
Jul 25, 2014 | 57.00 | 57.34 | 56.55 | 57.21 | 2,788,009 | -0.03(-0.05%) |
Jul 24, 2014 | 57.22 | 57.53 | 56.69 | 57.24 | 3,096,310 | -1.37(-2.33%) |
Jul 23, 2014 | 57.68 | 58.65 | 57.68 | 58.60 | 2,797,886 | +0.20(+0.34%) |
Jul 22, 2014 | 58.18 | 58.60 | 58.07 | 58.40 | 2,414,774 | +0.51(+0.87%) |
Jul 21, 2014 | 57.69 | 58.09 | 57.56 | 57.90 | 2,032,423 | +0.01(+0.02%) |
Jul 18, 2014 | 57.59 | 57.98 | 57.01 | 57.88 | 2,622,165 | +0.60(+1.04%) |
Jul 17, 2014 | 58.07 | 58.36 | 57.11 | 57.29 | 2,719,506 | -1.08(-1.84%) |
Jul 16, 2014 | 58.87 | 59.01 | 58.02 | 58.36 | 2,078,025 | -0.19(-0.33%) |
Jul 15, 2014 | 58.81 | 59.11 | 58.32 | 58.55 | 1,819,645 | -0.17(-0.29%) |
Jul 14, 2014 | 58.84 | 58.97 | 58.13 | 58.72 | 1,878,158 | +0.60(+1.03%) |
Jul 11, 2014 | 57.71 | 58.21 | 57.71 | 58.13 | 2,350,001 | -0.01(-0.01%) |
Jul 10, 2014 | 59.09 | 59.09 | 57.87 | 58.13 | 3,859,835 | -1.72(-2.88%) |
Jul 09, 2014 | 60.49 | 60.63 | 59.42 | 59.86 | 1,988,436 | -0.36(-0.60%) |
Jul 08, 2014 | 60.68 | 60.81 | 59.86 | 60.22 | 1,041,275 | -0.46(-0.76%) |
Jul 07, 2014 | 60.86 | 60.86 | 60.43 | 60.68 | 894,996 | -0.33(-0.54%) |
Jul 03, 2014 | 60.78 | 61.01 | 61.01 | 61.01 | 759,152 | +0.55(+0.91%) |
Jul 02, 2014 | 60.50 | 60.58 | 60.11 | 60.46 | 1,120,123 | -0.14(-0.24%) |
Jul 01, 2014 | 60.22 | 60.85 | 60.22 | 60.61 | 1,532,813 | +0.46(+0.77%) |
Jun 30, 2014 | 59.69 | 60.48 | 59.62 | 60.14 | 2,055,548 | +0.45(+0.75%) |
Jun 27, 2014 | 59.15 | 59.77 | 59.02 | 59.69 | 1,060,032 | +0.29(+0.48%) |
Jun 26, 2014 | 59.69 | 59.69 | 58.78 | 59.41 | 759,564 | -0.11(-0.19%) |
Jun 25, 2014 | 58.90 | 59.63 | 58.77 | 59.52 | 1,125,703 | +0.47(+0.80%) |
Jun 24, 2014 | 59.27 | 59.69 | 58.94 | 59.05 | 1,002,925 | -0.42(-0.71%) |
Jun 23, 2014 | 59.47 | 59.66 | 59.15 | 59.47 | 1,452,459 | +0.16(+0.28%) |
Jun 20, 2014 | 59.88 | 59.88 | 59.19 | 59.31 | 2,020,709 | -0.19(-0.32%) |
Jun 19, 2014 | 59.86 | 60.02 | 59.03 | 59.50 | 1,365,550 | +0.01(+0.01%) |
Jun 18, 2014 | 59.16 | 59.50 | 58.36 | 59.49 | 1,944,853 | +0.55(+0.93%) |
Jun 17, 2014 | 58.23 | 59.18 | 57.88 | 58.95 | 1,465,546 | +0.81(+1.40%) |
Jun 16, 2014 | 57.96 | 58.52 | 57.86 | 58.13 | 1,662,341 | -0.18(-0.31%) |
Jun 13, 2014 | 58.75 | 58.80 | 58.12 | 58.31 | 1,113,421 | -0.19(-0.32%) |
Jun 12, 2014 | 58.78 | 58.78 | 58.25 | 58.50 | 1,604,964 | -0.31(-0.53%) |
Jun 11, 2014 | 59.20 | 59.24 | 58.69 | 58.81 | 1,571,146 | -0.43(-0.72%) |
Jun 10, 2014 | 59.60 | 60.03 | 59.16 | 59.24 | 1,918,678 | -0.59(-0.98%) |
Jun 06, 2014 | 59.48 | 59.89 | 59.39 | 59.83 | 1,275,912 | +0.41(+0.69%) |
Jun 05, 2014 | 58.72 | 59.51 | 58.20 | 59.41 | 1,958,864 | +0.99(+1.70%) |
Jun 04, 2014 | 57.95 | 58.44 | 57.56 | 58.42 | 1,446,778 | +0.31(+0.54%) |
Jun 03, 2014 | 57.86 | 58.17 | 57.38 | 58.11 | 1,317,051 | +0.18(+0.32%) |
Jun 02, 2014 | 57.98 | 57.98 | 57.31 | 57.93 | 975,572 | +0.14(+0.25%) |
May 30, 2014 | 57.63 | 57.98 | 57.48 | 57.78 | 1,246,125 | -0.08(-0.13%) |
May 29, 2014 | 57.66 | 57.93 | 57.44 | 57.86 | 1,210,335 | +0.29(+0.50%) |
May 28, 2014 | 57.55 | 57.76 | 57.22 | 57.57 | 1,187,515 | +0.16(+0.27%) |
May 27, 2014 | 57.44 | 57.79 | 57.22 | 57.42 | 1,251,318 | +0.15(+0.26%) |
May 23, 2014 | 57.30 | 57.27 | 57.27 | 57.27 | 907,649 | -0.04(-0.07%) |
May 22, 2014 | 57.08 | 57.34 | 56.82 | 57.31 | 586,832 | +0.32(+0.56%) |
May 21, 2014 | 56.78 | 57.23 | 56.78 | 56.99 | 1,012,101 | +0.57(+1.00%) |
May 20, 2014 | 57.13 | 57.13 | 56.15 | 56.42 | 1,239,059 | -0.43(-0.75%) |
May 19, 2014 | 56.42 | 56.94 | 56.28 | 56.85 | 1,380,017 | +0.33(+0.59%) |
May 16, 2014 | 56.16 | 56.66 | 55.89 | 56.52 | 2,654,433 | +0.50(+0.90%) |
May 15, 2014 | 57.37 | 57.37 | 55.69 | 56.01 | 3,523,982 | -1.42(-2.47%) |
May 14, 2014 | 57.73 | 57.73 | 57.10 | 57.43 | 1,811,864 | -0.21(-0.36%) |
May 13, 2014 | 58.12 | 58.20 | 57.45 | 57.64 | 1,330,322 | -0.35(-0.61%) |
May 12, 2014 | 57.66 | 58.09 | 57.40 | 57.99 | 1,570,732 | +0.47(+0.81%) |
May 09, 2014 | 57.76 | 57.85 | 57.19 | 57.52 | 1,281,765 | -0.13(-0.23%) |
May 08, 2014 | 57.85 | 58.22 | 57.39 | 57.66 | 1,528,041 | -0.19(-0.33%) |
May 07, 2014 | 57.16 | 57.88 | 56.73 | 57.85 | 1,200,677 | +0.93(+1.63%) |
May 06, 2014 | 57.44 | 57.73 | 56.90 | 56.92 | 1,065,851 | -0.77(-1.34%) |
May 05, 2014 | 57.28 | 57.72 | 56.90 | 57.69 | 1,682,279 | -0.24(-0.42%) |
May 02, 2014 | 57.74 | 58.58 | 57.69 | 57.93 | 1,642,396 | +0.27(+0.47%) |