Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.37 | 62.84 | 61.39 | 61.56 | 667,570 | -1.61(-2.55%) |
Jul 30, 2014 | 62.81 | 63.35 | 62.53 | 63.17 | 549,905 | +0.38(+0.60%) |
Jul 29, 2014 | 63.01 | 63.35 | 62.58 | 62.79 | 821,090 | -0.22(-0.34%) |
Jul 28, 2014 | 62.52 | 63.16 | 61.99 | 63.01 | 933,904 | +0.29(+0.46%) |
Jul 25, 2014 | 63.24 | 63.38 | 62.15 | 62.72 | 1,192,410 | -0.77(-1.22%) |
Jul 24, 2014 | 59.95 | 63.84 | 59.69 | 63.49 | 4,699,579 | +4.65(+7.90%) |
Jul 23, 2014 | 58.04 | 58.89 | 57.64 | 58.85 | 2,646,030 | +1.12(+1.94%) |
Jul 22, 2014 | 56.02 | 57.94 | 56.02 | 57.73 | 928,469 | +2.15(+3.86%) |
Jul 21, 2014 | 55.43 | 55.81 | 55.25 | 55.58 | 636,878 | +0.03(+0.06%) |
Jul 18, 2014 | 55.12 | 55.62 | 54.95 | 55.55 | 613,985 | +0.55(+0.99%) |
Jul 17, 2014 | 54.60 | 55.48 | 54.45 | 55.00 | 1,086,832 | +0.19(+0.35%) |
Jul 16, 2014 | 55.37 | 55.62 | 54.78 | 54.81 | 1,161,173 | +0.02(+0.03%) |
Jul 15, 2014 | 54.56 | 54.95 | 54.42 | 54.79 | 764,290 | +0.11(+0.21%) |
Jul 14, 2014 | 54.76 | 54.97 | 54.60 | 54.68 | 541,390 | +0.01(+0.01%) |
Jul 11, 2014 | 54.70 | 54.76 | 54.33 | 54.67 | 611,049 | +0.04(+0.07%) |
Jul 10, 2014 | 55.18 | 55.30 | 54.59 | 54.63 | 3,031,250 | -1.25(-2.24%) |
Jul 09, 2014 | 55.55 | 56.30 | 55.32 | 55.89 | 849,753 | +0.27(+0.49%) |
Jul 08, 2014 | 56.88 | 56.88 | 55.41 | 55.61 | 1,125,986 | -1.24(-2.18%) |
Jul 07, 2014 | 56.99 | 57.32 | 56.59 | 56.85 | 472,586 | -0.32(-0.56%) |
Jul 03, 2014 | 56.66 | 57.17 | 57.17 | 57.17 | 623,787 | +0.59(+1.05%) |
Jul 02, 2014 | 55.97 | 56.93 | 55.90 | 56.58 | 646,660 | +0.44(+0.79%) |
Jul 01, 2014 | 55.89 | 56.43 | 55.74 | 56.14 | 623,216 | +0.71(+1.28%) |
Jun 30, 2014 | 55.39 | 55.69 | 55.12 | 55.43 | 1,029,338 | -0.03(-0.06%) |
Jun 27, 2014 | 55.53 | 55.85 | 55.39 | 55.46 | 506,389 | -0.10(-0.19%) |
Jun 26, 2014 | 56.27 | 56.33 | 55.48 | 55.56 | 558,886 | -0.72(-1.27%) |
Jun 25, 2014 | 55.86 | 56.30 | 55.47 | 56.28 | 690,842 | +0.49(+0.88%) |
Jun 24, 2014 | 55.36 | 56.50 | 55.28 | 55.79 | 970,887 | +0.51(+0.92%) |
Jun 23, 2014 | 54.52 | 55.32 | 54.39 | 55.28 | 679,319 | +0.74(+1.36%) |
Jun 20, 2014 | 55.86 | 55.86 | 54.52 | 54.54 | 800,384 | -1.33(-2.37%) |
Jun 19, 2014 | 56.65 | 56.80 | 55.38 | 55.87 | 593,453 | -0.68(-1.21%) |
Jun 18, 2014 | 56.19 | 56.61 | 55.83 | 56.55 | 479,687 | +0.35(+0.62%) |
Jun 17, 2014 | 55.60 | 56.59 | 55.50 | 56.21 | 372,048 | +0.50(+0.90%) |
Jun 16, 2014 | 55.56 | 55.97 | 55.54 | 55.71 | 267,445 | +0.02(+0.04%) |
Jun 13, 2014 | 55.64 | 55.86 | 55.24 | 55.69 | 443,214 | +0.20(+0.36%) |
Jun 12, 2014 | 56.49 | 56.50 | 55.33 | 55.48 | 535,311 | -1.04(-1.84%) |
Jun 11, 2014 | 57.07 | 57.20 | 56.37 | 56.52 | 403,816 | -0.70(-1.22%) |
Jun 10, 2014 | 57.76 | 58.21 | 57.16 | 57.22 | 384,386 | -0.77(-1.33%) |
Jun 06, 2014 | 57.48 | 58.13 | 57.37 | 57.99 | 816,277 | +0.78(+1.36%) |
Jun 05, 2014 | 57.62 | 57.85 | 57.03 | 57.21 | 1,239,848 | -0.49(-0.85%) |
Jun 04, 2014 | 57.91 | 58.10 | 57.62 | 57.70 | 776,755 | -0.20(-0.35%) |
Jun 03, 2014 | 58.14 | 58.25 | 57.82 | 57.90 | 512,024 | -0.40(-0.69%) |
Jun 02, 2014 | 58.05 | 58.37 | 57.66 | 58.31 | 761,171 | +0.31(+0.53%) |
May 30, 2014 | 58.06 | 58.34 | 57.79 | 58.00 | 516,343 | -0.10(-0.17%) |
May 29, 2014 | 57.97 | 58.44 | 57.65 | 58.10 | 792,686 | +0.30(+0.51%) |
May 28, 2014 | 58.13 | 58.49 | 57.58 | 57.80 | 2,802,211 | -1.63(-2.75%) |
May 27, 2014 | 59.18 | 59.90 | 59.18 | 59.43 | 355,078 | +0.41(+0.69%) |
May 23, 2014 | 58.70 | 59.02 | 59.02 | 59.02 | 556,328 | +0.63(+1.09%) |
May 22, 2014 | 58.00 | 58.50 | 57.52 | 58.39 | 330,423 | +0.74(+1.28%) |
May 21, 2014 | 57.99 | 58.47 | 57.46 | 57.65 | 352,110 | -0.28(-0.48%) |
May 20, 2014 | 58.57 | 58.59 | 57.55 | 57.93 | 377,347 | -0.86(-1.46%) |
May 19, 2014 | 59.16 | 59.46 | 58.63 | 58.79 | 387,029 | -0.43(-0.72%) |
May 16, 2014 | 57.59 | 59.33 | 57.59 | 59.21 | 824,986 | +1.76(+3.07%) |
May 15, 2014 | 58.22 | 58.22 | 56.46 | 57.45 | 953,790 | -0.87(-1.50%) |
May 14, 2014 | 59.07 | 59.30 | 58.21 | 58.32 | 814,865 | -0.61(-1.03%) |
May 13, 2014 | 59.48 | 59.86 | 58.68 | 58.93 | 368,681 | -0.50(-0.84%) |
May 12, 2014 | 58.70 | 59.59 | 58.62 | 59.43 | 514,608 | +0.92(+1.58%) |
May 09, 2014 | 57.57 | 58.62 | 57.26 | 58.51 | 431,271 | +0.90(+1.56%) |
May 08, 2014 | 57.78 | 59.13 | 57.48 | 57.61 | 988,925 | -0.17(-0.29%) |
May 07, 2014 | 58.33 | 58.33 | 57.11 | 57.78 | 575,860 | -0.43(-0.73%) |
May 06, 2014 | 58.84 | 59.18 | 58.20 | 58.20 | 378,352 | -0.74(-1.25%) |
May 05, 2014 | 58.92 | 59.45 | 58.47 | 58.94 | 563,177 | -0.22(-0.38%) |
May 02, 2014 | 58.99 | 59.90 | 58.90 | 59.17 | 537,857 | +0.22(+0.38%) |