Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.63 | 59.95 | 58.21 | 58.31 | 1,136,166 | -2.04(-3.38%) |
Jul 30, 2014 | 60.73 | 61.06 | 59.97 | 60.35 | 961,953 | -0.10(-0.17%) |
Jul 29, 2014 | 59.83 | 61.47 | 59.68 | 60.46 | 1,358,596 | +0.89(+1.49%) |
Jul 28, 2014 | 60.10 | 60.21 | 59.30 | 59.57 | 580,574 | -0.66(-1.09%) |
Jul 25, 2014 | 60.68 | 60.68 | 60.12 | 60.23 | 566,038 | -0.69(-1.14%) |
Jul 24, 2014 | 60.24 | 60.97 | 59.62 | 60.92 | 1,320,494 | +0.10(+0.17%) |
Jul 23, 2014 | 60.56 | 61.04 | 59.15 | 60.82 | 1,045,126 | +1.17(+1.97%) |
Jul 22, 2014 | 59.16 | 59.69 | 59.10 | 59.64 | 525,702 | +0.93(+1.59%) |
Jul 21, 2014 | 58.94 | 59.17 | 58.27 | 58.71 | 413,689 | -0.45(-0.77%) |
Jul 18, 2014 | 58.30 | 59.37 | 58.17 | 59.16 | 631,492 | +0.98(+1.68%) |
Jul 17, 2014 | 58.91 | 59.09 | 58.03 | 58.18 | 786,582 | -1.31(-2.20%) |
Jul 16, 2014 | 59.55 | 59.78 | 58.74 | 59.50 | 474,434 | +0.19(+0.33%) |
Jul 15, 2014 | 59.39 | 59.77 | 59.18 | 59.30 | 765,320 | -0.16(-0.26%) |
Jul 14, 2014 | 59.74 | 59.86 | 59.08 | 59.46 | 922,575 | -0.73(-1.21%) |
Jul 11, 2014 | 59.47 | 60.22 | 58.99 | 60.19 | 592,409 | +0.61(+1.02%) |
Jul 10, 2014 | 58.85 | 59.79 | 58.53 | 59.58 | 905,816 | -0.39(-0.65%) |
Jul 09, 2014 | 59.56 | 59.99 | 59.38 | 59.97 | 593,770 | +0.57(+0.96%) |
Jul 08, 2014 | 58.69 | 59.89 | 58.40 | 59.39 | 1,000,947 | +0.52(+0.88%) |
Jul 07, 2014 | 59.13 | 59.26 | 58.64 | 58.88 | 735,082 | -0.57(-0.96%) |
Jul 03, 2014 | 58.75 | 59.45 | 59.45 | 59.45 | 589,587 | +0.77(+1.31%) |
Jul 02, 2014 | 59.16 | 59.24 | 58.31 | 58.68 | 1,196,505 | -0.72(-1.21%) |
Jul 01, 2014 | 59.34 | 59.98 | 59.32 | 59.40 | 851,563 | +0.52(+0.88%) |
Jun 30, 2014 | 59.16 | 59.32 | 58.43 | 58.89 | 642,394 | -0.14(-0.23%) |
Jun 27, 2014 | 57.89 | 59.25 | 57.89 | 59.02 | 891,515 | +0.80(+1.38%) |
Jun 26, 2014 | 58.75 | 58.75 | 57.74 | 58.22 | 776,380 | -0.43(-0.74%) |
Jun 25, 2014 | 58.61 | 59.08 | 58.32 | 58.65 | 708,060 | -0.33(-0.56%) |
Jun 24, 2014 | 59.74 | 60.09 | 58.77 | 58.99 | 562,491 | -1.05(-1.75%) |
Jun 23, 2014 | 60.22 | 61.12 | 59.89 | 60.04 | 779,286 | -0.22(-0.37%) |
Jun 20, 2014 | 60.10 | 60.35 | 59.65 | 60.26 | 1,357,358 | +0.21(+0.35%) |
Jun 19, 2014 | 60.19 | 60.43 | 59.58 | 60.05 | 594,008 | -0.17(-0.28%) |
Jun 18, 2014 | 58.96 | 60.41 | 58.51 | 60.22 | 886,052 | +1.24(+2.10%) |
Jun 17, 2014 | 58.88 | 59.86 | 58.74 | 58.98 | 690,688 | -0.64(-1.07%) |
Jun 16, 2014 | 59.62 | 60.21 | 59.35 | 59.62 | 723,431 | -0.19(-0.32%) |
Jun 13, 2014 | 58.91 | 59.85 | 58.70 | 59.81 | 767,094 | +0.75(+1.27%) |
Jun 12, 2014 | 59.30 | 59.52 | 58.68 | 59.06 | 915,669 | -0.14(-0.23%) |
Jun 11, 2014 | 59.75 | 59.95 | 58.77 | 59.20 | 609,071 | -0.76(-1.26%) |
Jun 10, 2014 | 58.52 | 60.09 | 58.52 | 59.96 | 853,762 | +1.27(+2.17%) |
Jun 06, 2014 | 58.21 | 58.93 | 58.20 | 58.68 | 588,285 | +0.67(+1.16%) |
Jun 05, 2014 | 56.56 | 58.29 | 56.48 | 58.01 | 1,161,498 | +1.40(+2.48%) |
Jun 04, 2014 | 56.14 | 56.71 | 55.97 | 56.60 | 468,243 | +0.27(+0.48%) |
Jun 03, 2014 | 56.26 | 56.69 | 55.95 | 56.34 | 730,593 | -0.26(-0.46%) |
Jun 02, 2014 | 56.28 | 56.73 | 55.86 | 56.59 | 752,983 | +0.28(+0.49%) |
May 30, 2014 | 56.20 | 56.36 | 55.76 | 56.32 | 550,703 | +0.04(+0.07%) |
May 29, 2014 | 57.11 | 57.36 | 55.55 | 56.28 | 650,547 | -0.44(-0.78%) |
May 28, 2014 | 56.78 | 57.24 | 56.58 | 56.72 | 741,391 | +0.06(+0.10%) |
May 27, 2014 | 56.72 | 57.01 | 56.38 | 56.67 | 818,937 | +0.15(+0.26%) |
May 23, 2014 | 55.38 | 56.52 | 56.52 | 56.52 | 801,236 | +1.27(+2.31%) |
May 22, 2014 | 54.76 | 55.25 | 54.39 | 55.25 | 724,935 | +0.64(+1.17%) |
May 21, 2014 | 55.10 | 55.68 | 54.41 | 54.61 | 994,220 | -0.37(-0.67%) |
May 20, 2014 | 55.74 | 55.93 | 54.66 | 54.98 | 522,638 | -0.93(-1.67%) |
May 19, 2014 | 55.84 | 55.96 | 55.25 | 55.91 | 1,068,544 | +0.14(+0.25%) |
May 16, 2014 | 55.08 | 55.97 | 54.95 | 55.77 | 1,037,660 | +0.64(+1.15%) |
May 15, 2014 | 55.89 | 55.90 | 54.40 | 55.13 | 1,296,247 | -1.05(-1.87%) |
May 14, 2014 | 56.81 | 56.81 | 56.19 | 56.19 | 739,254 | -0.72(-1.26%) |
May 13, 2014 | 57.26 | 58.01 | 56.68 | 56.91 | 1,061,439 | -0.44(-0.77%) |
May 12, 2014 | 55.91 | 57.53 | 55.85 | 57.35 | 1,144,130 | +2.05(+3.70%) |
May 09, 2014 | 56.41 | 56.54 | 54.93 | 55.30 | 1,481,243 | -1.09(-1.93%) |
May 08, 2014 | 57.45 | 58.38 | 56.21 | 56.39 | 1,443,655 | -1.04(-1.82%) |
May 07, 2014 | 58.51 | 59.16 | 57.25 | 57.43 | 1,762,823 | -1.01(-1.72%) |
May 06, 2014 | 58.61 | 60.88 | 58.41 | 58.44 | 1,425,549 | -1.56(-2.60%) |
May 05, 2014 | 59.89 | 60.07 | 58.95 | 60.00 | 1,339,058 | -0.13(-0.21%) |
May 02, 2014 | 60.22 | 60.61 | 59.75 | 60.13 | 1,011,604 | +0.34(+0.57%) |