Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.58 | 54.70 | 52.96 | 53.18 | 401,170 | -1.54(-2.81%) |
Jul 30, 2014 | 55.70 | 56.20 | 54.12 | 54.71 | 344,445 | -0.16(-0.30%) |
Jul 29, 2014 | 55.49 | 55.81 | 54.79 | 54.88 | 308,406 | -0.39(-0.71%) |
Jul 28, 2014 | 55.23 | 55.58 | 54.47 | 55.27 | 189,328 | +0.02(+0.03%) |
Jul 25, 2014 | 54.96 | 55.29 | 54.83 | 55.25 | 186,086 | -0.09(-0.16%) |
Jul 24, 2014 | 55.53 | 55.66 | 55.16 | 55.34 | 159,244 | -0.15(-0.28%) |
Jul 23, 2014 | 56.52 | 56.52 | 55.34 | 55.50 | 225,534 | -1.06(-1.88%) |
Jul 22, 2014 | 56.08 | 56.65 | 55.91 | 56.56 | 253,486 | +0.84(+1.50%) |
Jul 21, 2014 | 55.24 | 56.06 | 54.80 | 55.72 | 105,991 | +0.19(+0.34%) |
Jul 18, 2014 | 54.58 | 55.73 | 54.58 | 55.53 | 123,053 | +0.89(+1.63%) |
Jul 17, 2014 | 54.99 | 55.23 | 54.46 | 54.64 | 164,526 | -0.68(-1.23%) |
Jul 16, 2014 | 55.57 | 55.74 | 54.81 | 55.32 | 189,512 | -0.04(-0.07%) |
Jul 15, 2014 | 55.70 | 56.01 | 55.00 | 55.36 | 288,975 | -0.21(-0.38%) |
Jul 14, 2014 | 55.91 | 56.33 | 55.26 | 55.57 | 186,654 | +0.05(+0.10%) |
Jul 11, 2014 | 55.45 | 55.69 | 54.61 | 55.51 | 235,842 | +0.03(+0.05%) |
Jul 10, 2014 | 54.92 | 55.53 | 54.66 | 55.49 | 244,058 | -0.28(-0.51%) |
Jul 09, 2014 | 56.10 | 56.10 | 55.36 | 55.77 | 98,398 | -0.11(-0.20%) |
Jul 08, 2014 | 55.55 | 55.95 | 55.20 | 55.88 | 312,948 | +0.33(+0.59%) |
Jul 07, 2014 | 56.55 | 56.56 | 55.49 | 55.55 | 218,488 | -1.16(-2.05%) |
Jul 03, 2014 | 56.14 | 56.71 | 56.71 | 56.71 | 78,604 | +0.80(+1.43%) |
Jul 02, 2014 | 56.29 | 56.41 | 55.49 | 55.91 | 457,333 | -0.38(-0.68%) |
Jul 01, 2014 | 56.42 | 56.99 | 56.24 | 56.30 | 240,130 | +0.15(+0.26%) |
Jun 30, 2014 | 55.87 | 56.46 | 55.50 | 56.15 | 188,302 | +0.15(+0.26%) |
Jun 27, 2014 | 55.49 | 56.06 | 55.49 | 56.01 | 376,423 | +0.19(+0.34%) |
Jun 26, 2014 | 56.18 | 56.18 | 55.38 | 55.81 | 68,715 | -0.31(-0.55%) |
Jun 25, 2014 | 55.42 | 56.17 | 55.14 | 56.12 | 91,791 | +0.45(+0.82%) |
Jun 24, 2014 | 56.17 | 56.54 | 55.57 | 55.67 | 114,932 | -0.50(-0.89%) |
Jun 23, 2014 | 56.70 | 56.79 | 56.00 | 56.17 | 201,928 | -0.23(-0.40%) |
Jun 20, 2014 | 56.54 | 56.71 | 56.17 | 56.40 | 478,573 | +0.04(+0.06%) |
Jun 19, 2014 | 56.41 | 56.62 | 55.72 | 56.36 | 157,920 | +0.02(+0.03%) |
Jun 18, 2014 | 55.83 | 56.39 | 55.47 | 56.34 | 144,713 | +0.52(+0.93%) |
Jun 17, 2014 | 55.21 | 56.32 | 55.10 | 55.82 | 175,573 | +0.50(+0.90%) |
Jun 16, 2014 | 55.20 | 55.89 | 55.12 | 55.32 | 218,666 | +0.18(+0.33%) |
Jun 13, 2014 | 55.31 | 55.66 | 54.84 | 55.14 | 194,223 | +0.05(+0.10%) |
Jun 12, 2014 | 55.48 | 55.48 | 54.84 | 55.09 | 349,814 | -0.32(-0.57%) |
Jun 11, 2014 | 55.77 | 55.96 | 55.20 | 55.40 | 218,680 | -0.51(-0.91%) |
Jun 10, 2014 | 56.31 | 56.31 | 55.44 | 55.91 | 193,018 | +1.08(+1.97%) |
Jun 06, 2014 | 54.38 | 54.99 | 54.10 | 54.83 | 240,268 | +1.57(+2.95%) |
Jun 05, 2014 | 52.76 | 53.66 | 52.65 | 53.26 | 259,639 | +0.66(+1.26%) |
Jun 04, 2014 | 52.03 | 52.85 | 51.90 | 52.59 | 301,052 | +0.59(+1.14%) |
Jun 03, 2014 | 51.32 | 52.20 | 51.13 | 52.00 | 391,535 | +0.60(+1.17%) |
Jun 02, 2014 | 51.01 | 51.75 | 50.78 | 51.40 | 238,257 | +0.68(+1.35%) |
May 30, 2014 | 50.64 | 50.88 | 50.37 | 50.72 | 227,265 | +0.07(+0.14%) |
May 29, 2014 | 50.30 | 50.84 | 50.01 | 50.65 | 164,669 | +0.15(+0.31%) |
May 28, 2014 | 50.76 | 50.84 | 50.33 | 50.49 | 170,173 | -0.10(-0.20%) |
May 27, 2014 | 50.17 | 50.96 | 50.03 | 50.59 | 164,795 | +0.74(+1.48%) |
May 23, 2014 | 48.99 | 49.86 | 49.86 | 49.86 | 112,025 | +0.88(+1.79%) |
May 22, 2014 | 48.71 | 49.06 | 48.62 | 48.98 | 46,920 | +0.37(+0.76%) |
May 21, 2014 | 48.10 | 48.82 | 47.91 | 48.61 | 180,890 | +0.66(+1.38%) |
May 20, 2014 | 49.05 | 49.19 | 47.45 | 47.95 | 195,010 | -1.17(-2.39%) |
May 19, 2014 | 48.44 | 49.18 | 48.42 | 49.12 | 209,982 | +0.69(+1.43%) |
May 16, 2014 | 48.09 | 48.51 | 47.75 | 48.43 | 180,231 | +0.25(+0.51%) |
May 15, 2014 | 48.64 | 48.88 | 47.65 | 48.18 | 219,839 | -0.70(-1.43%) |
May 14, 2014 | 49.60 | 50.15 | 48.87 | 48.88 | 220,359 | -1.03(-2.07%) |
May 13, 2014 | 50.37 | 50.60 | 49.86 | 49.92 | 138,707 | -0.44(-0.86%) |
May 12, 2014 | 49.53 | 50.63 | 49.44 | 50.35 | 175,040 | +1.14(+2.32%) |
May 09, 2014 | 48.06 | 49.27 | 48.06 | 49.21 | 197,846 | +1.06(+2.20%) |
May 08, 2014 | 48.56 | 49.29 | 48.08 | 48.15 | 192,851 | -0.40(-0.82%) |
May 07, 2014 | 48.40 | 48.62 | 47.79 | 48.55 | 140,525 | +0.23(+0.47%) |
May 06, 2014 | 49.04 | 49.47 | 48.32 | 48.32 | 178,052 | -0.91(-1.84%) |
May 05, 2014 | 48.51 | 49.33 | 47.86 | 49.23 | 266,950 | +0.54(+1.12%) |
May 02, 2014 | 48.03 | 49.07 | 47.84 | 48.68 | 238,663 | +0.78(+1.63%) |