Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.17 | 58.17 | 56.60 | 57.07 | 151,069 | -0.70(-1.20%) |
Jul 30, 2014 | 57.87 | 58.57 | 57.31 | 57.76 | 85,636 | +0.17(+0.30%) |
Jul 29, 2014 | 57.29 | 57.99 | 56.77 | 57.59 | 177,238 | +0.57(+0.99%) |
Jul 28, 2014 | 57.88 | 57.98 | 56.47 | 57.02 | 129,293 | -0.62(-1.07%) |
Jul 25, 2014 | 57.64 | 58.48 | 56.91 | 57.64 | 210,443 | -0.27(-0.47%) |
Jul 24, 2014 | 56.95 | 59.27 | 56.95 | 57.91 | 289,685 | +0.70(+1.22%) |
Jul 23, 2014 | 56.82 | 57.33 | 56.35 | 57.22 | 263,896 | +0.37(+0.66%) |
Jul 22, 2014 | 57.19 | 57.37 | 56.51 | 56.84 | 181,042 | +0.03(+0.06%) |
Jul 21, 2014 | 56.69 | 57.02 | 56.00 | 56.81 | 155,841 | -0.24(-0.43%) |
Jul 18, 2014 | 56.07 | 57.35 | 55.52 | 57.05 | 178,985 | +0.81(+1.44%) |
Jul 17, 2014 | 57.48 | 58.01 | 55.98 | 56.24 | 158,023 | -1.40(-2.43%) |
Jul 16, 2014 | 58.81 | 58.81 | 57.55 | 57.64 | 178,430 | -0.95(-1.62%) |
Jul 15, 2014 | 57.73 | 59.02 | 57.73 | 58.59 | 203,966 | +0.57(+0.99%) |
Jul 14, 2014 | 58.52 | 58.76 | 57.93 | 58.02 | 118,354 | -0.23(-0.39%) |
Jul 11, 2014 | 58.17 | 58.48 | 57.62 | 58.24 | 115,318 | +0.00(+0.00%) |
Jul 10, 2014 | 58.08 | 58.69 | 57.60 | 58.24 | 155,543 | -0.84(-1.43%) |
Jul 09, 2014 | 59.06 | 59.49 | 58.84 | 59.09 | 94,583 | +0.17(+0.30%) |
Jul 08, 2014 | 59.98 | 60.10 | 58.83 | 58.91 | 197,193 | -1.18(-1.97%) |
Jul 07, 2014 | 60.62 | 60.82 | 60.02 | 60.09 | 117,216 | -0.90(-1.48%) |
Jul 03, 2014 | 60.14 | 61.00 | 61.00 | 61.00 | 120,486 | +1.16(+1.93%) |
Jul 02, 2014 | 60.24 | 60.51 | 59.57 | 59.84 | 135,703 | -0.76(-1.25%) |
Jul 01, 2014 | 60.41 | 61.39 | 60.31 | 60.60 | 231,589 | +0.42(+0.69%) |
Jun 30, 2014 | 60.20 | 60.67 | 59.63 | 60.18 | 147,108 | -0.24(-0.40%) |
Jun 27, 2014 | 59.68 | 60.70 | 59.68 | 60.43 | 318,303 | +0.24(+0.40%) |
Jun 26, 2014 | 60.07 | 60.30 | 59.18 | 60.18 | 135,880 | -0.03(-0.04%) |
Jun 25, 2014 | 58.79 | 60.38 | 58.12 | 60.21 | 197,372 | +0.96(+1.62%) |
Jun 24, 2014 | 59.39 | 60.31 | 58.94 | 59.25 | 263,731 | -0.50(-0.84%) |
Jun 23, 2014 | 60.10 | 60.44 | 59.63 | 59.75 | 208,719 | -0.19(-0.32%) |
Jun 20, 2014 | 59.85 | 60.63 | 59.55 | 59.94 | 1,649,423 | -0.29(-0.47%) |
Jun 19, 2014 | 59.78 | 60.28 | 59.10 | 60.23 | 209,405 | +0.40(+0.67%) |
Jun 18, 2014 | 58.94 | 60.04 | 58.61 | 59.83 | 263,075 | +0.82(+1.39%) |
Jun 17, 2014 | 58.17 | 59.66 | 58.17 | 59.00 | 239,180 | +0.63(+1.08%) |
Jun 16, 2014 | 58.27 | 58.52 | 57.48 | 58.37 | 298,161 | +1.25(+2.18%) |
Jun 13, 2014 | 57.41 | 57.97 | 56.89 | 57.13 | 144,550 | -0.29(-0.51%) |
Jun 12, 2014 | 57.07 | 57.51 | 56.41 | 57.42 | 209,811 | +0.19(+0.33%) |
Jun 11, 2014 | 57.11 | 57.63 | 56.81 | 57.23 | 97,435 | -0.32(-0.56%) |
Jun 10, 2014 | 57.31 | 57.64 | 57.31 | 57.55 | 112,269 | +0.35(+0.62%) |
Jun 06, 2014 | 56.93 | 57.68 | 56.39 | 57.20 | 118,313 | +0.63(+1.12%) |
Jun 05, 2014 | 55.07 | 56.68 | 54.69 | 56.56 | 148,720 | +1.47(+2.67%) |
Jun 04, 2014 | 54.68 | 55.74 | 54.68 | 55.09 | 158,090 | +0.14(+0.25%) |
Jun 03, 2014 | 54.46 | 55.62 | 54.32 | 54.95 | 172,626 | -0.10(-0.17%) |
Jun 02, 2014 | 54.13 | 55.36 | 53.47 | 55.05 | 214,191 | +0.99(+1.83%) |
May 30, 2014 | 53.89 | 54.37 | 53.62 | 54.06 | 431,427 | +0.33(+0.61%) |
May 29, 2014 | 53.74 | 54.09 | 53.37 | 53.73 | 186,746 | +0.09(+0.16%) |
May 28, 2014 | 54.29 | 54.29 | 53.36 | 53.65 | 181,077 | -0.75(-1.38%) |
May 27, 2014 | 54.22 | 54.56 | 53.64 | 54.40 | 179,222 | +0.45(+0.83%) |
May 23, 2014 | 53.81 | 53.95 | 53.95 | 53.95 | 151,925 | +0.32(+0.60%) |
May 22, 2014 | 53.75 | 53.92 | 53.30 | 53.63 | 61,417 | +0.00(+0.00%) |
May 21, 2014 | 53.83 | 54.25 | 53.11 | 53.63 | 233,825 | +0.19(+0.36%) |
May 20, 2014 | 54.03 | 54.52 | 52.86 | 53.44 | 378,862 | -0.92(-1.69%) |
May 19, 2014 | 53.08 | 54.51 | 52.67 | 54.36 | 199,562 | +1.03(+1.93%) |
May 16, 2014 | 52.77 | 53.45 | 52.46 | 53.33 | 239,637 | +0.38(+0.72%) |
May 15, 2014 | 52.15 | 53.08 | 51.24 | 52.95 | 227,862 | +0.63(+1.21%) |
May 14, 2014 | 53.97 | 54.27 | 52.15 | 52.31 | 137,786 | -1.70(-3.14%) |
May 13, 2014 | 54.95 | 55.37 | 53.89 | 54.01 | 117,887 | -0.93(-1.69%) |
May 12, 2014 | 53.82 | 55.23 | 53.66 | 54.94 | 156,596 | +1.26(+2.35%) |
May 09, 2014 | 52.67 | 53.72 | 52.36 | 53.67 | 171,743 | +0.77(+1.46%) |
May 08, 2014 | 53.71 | 54.21 | 52.73 | 52.90 | 174,565 | -0.84(-1.56%) |
May 07, 2014 | 54.08 | 54.31 | 53.08 | 53.74 | 195,933 | -0.19(-0.35%) |
May 06, 2014 | 53.70 | 54.53 | 53.47 | 53.93 | 194,008 | -0.01(-0.02%) |
May 05, 2014 | 54.07 | 54.66 | 53.47 | 53.94 | 259,655 | -0.65(-1.19%) |
May 02, 2014 | 54.64 | 55.59 | 54.29 | 54.59 | 189,319 | +0.01(+0.02%) |