Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.49 | 56.70 | 55.29 | 55.30 | 2,647,060 | -1.47(-2.60%) |
Jul 30, 2014 | 58.13 | 58.13 | 56.32 | 56.78 | 2,238,687 | +0.26(+0.47%) |
Jul 29, 2014 | 57.13 | 57.44 | 56.51 | 56.51 | 2,701,704 | -0.63(-1.11%) |
Jul 28, 2014 | 57.03 | 57.31 | 56.67 | 57.15 | 1,902,949 | -0.03(-0.05%) |
Jul 25, 2014 | 56.97 | 57.31 | 56.52 | 57.17 | 2,789,601 | -0.03(-0.05%) |
Jul 24, 2014 | 57.19 | 57.49 | 56.66 | 57.20 | 3,098,078 | -1.37(-2.33%) |
Jul 23, 2014 | 57.64 | 58.62 | 57.64 | 58.57 | 2,799,483 | +0.20(+0.34%) |
Jul 22, 2014 | 58.14 | 58.57 | 58.04 | 58.37 | 2,416,152 | +0.51(+0.87%) |
Jul 21, 2014 | 57.66 | 58.06 | 57.53 | 57.87 | 2,033,583 | +0.01(+0.02%) |
Jul 18, 2014 | 57.56 | 57.95 | 56.98 | 57.85 | 2,623,661 | +0.60(+1.04%) |
Jul 17, 2014 | 58.04 | 58.33 | 57.08 | 57.25 | 2,721,058 | -1.08(-1.84%) |
Jul 16, 2014 | 58.83 | 58.97 | 57.99 | 58.33 | 2,079,211 | -0.19(-0.33%) |
Jul 15, 2014 | 58.78 | 59.08 | 58.29 | 58.52 | 1,820,684 | -0.17(-0.29%) |
Jul 14, 2014 | 58.81 | 58.93 | 58.09 | 58.69 | 1,879,230 | +0.60(+1.03%) |
Jul 11, 2014 | 57.68 | 58.18 | 57.68 | 58.09 | 2,351,342 | -0.01(-0.01%) |
Jul 10, 2014 | 59.05 | 59.05 | 57.84 | 58.10 | 3,862,038 | -1.72(-2.88%) |
Jul 09, 2014 | 60.46 | 60.59 | 59.38 | 59.82 | 1,989,571 | -0.36(-0.60%) |
Jul 08, 2014 | 60.65 | 60.78 | 59.82 | 60.19 | 1,041,870 | -0.46(-0.76%) |
Jul 07, 2014 | 60.83 | 60.83 | 60.40 | 60.65 | 895,507 | -0.33(-0.54%) |
Jul 03, 2014 | 60.75 | 60.98 | 60.98 | 60.98 | 759,586 | +0.55(+0.91%) |
Jul 02, 2014 | 60.46 | 60.55 | 60.08 | 60.43 | 1,120,762 | -0.14(-0.24%) |
Jul 01, 2014 | 60.19 | 60.81 | 60.19 | 60.57 | 1,533,688 | +0.46(+0.77%) |
Jun 30, 2014 | 59.65 | 60.45 | 59.58 | 60.11 | 2,056,721 | +0.45(+0.75%) |
Jun 27, 2014 | 59.11 | 59.74 | 58.98 | 59.66 | 1,060,637 | +0.28(+0.48%) |
Jun 26, 2014 | 59.65 | 59.65 | 58.75 | 59.37 | 759,997 | -0.11(-0.19%) |
Jun 25, 2014 | 58.87 | 59.60 | 58.74 | 59.49 | 1,126,346 | +0.47(+0.80%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.90 | 59.02 | 1,003,497 | -0.42(-0.71%) |
Jun 23, 2014 | 59.43 | 59.62 | 59.12 | 59.44 | 1,453,288 | +0.16(+0.28%) |
Jun 20, 2014 | 59.84 | 59.84 | 59.15 | 59.28 | 2,021,862 | -0.19(-0.32%) |
Jun 19, 2014 | 59.83 | 59.99 | 59.00 | 59.47 | 1,366,329 | +0.01(+0.01%) |
Jun 18, 2014 | 59.13 | 59.47 | 58.33 | 59.46 | 1,945,963 | +0.55(+0.93%) |
Jun 17, 2014 | 58.19 | 59.15 | 57.85 | 58.91 | 1,466,383 | +0.81(+1.40%) |
Jun 16, 2014 | 57.93 | 58.48 | 57.82 | 58.10 | 1,663,290 | -0.18(-0.31%) |
Jun 13, 2014 | 58.72 | 58.77 | 58.09 | 58.28 | 1,114,057 | -0.19(-0.32%) |
Jun 12, 2014 | 58.75 | 58.75 | 58.21 | 58.46 | 1,605,881 | -0.31(-0.53%) |
Jun 11, 2014 | 59.17 | 59.20 | 58.66 | 58.78 | 1,572,042 | -0.43(-0.72%) |
Jun 10, 2014 | 59.57 | 60.00 | 59.13 | 59.20 | 1,919,773 | -0.59(-0.98%) |
Jun 06, 2014 | 59.44 | 59.86 | 59.36 | 59.79 | 1,276,640 | +0.41(+0.69%) |
Jun 05, 2014 | 58.69 | 59.47 | 58.16 | 59.38 | 1,959,982 | +0.99(+1.70%) |
Jun 04, 2014 | 57.92 | 58.41 | 57.53 | 58.39 | 1,447,604 | +0.31(+0.54%) |
Jun 03, 2014 | 57.82 | 58.14 | 57.35 | 58.08 | 1,317,802 | +0.18(+0.32%) |
Jun 02, 2014 | 57.94 | 57.94 | 57.28 | 57.89 | 976,129 | +0.14(+0.25%) |
May 30, 2014 | 57.60 | 57.94 | 57.45 | 57.75 | 1,246,836 | -0.08(-0.13%) |
May 29, 2014 | 57.63 | 57.89 | 57.41 | 57.83 | 1,211,026 | +0.29(+0.50%) |
May 28, 2014 | 57.52 | 57.73 | 57.19 | 57.54 | 1,188,193 | +0.16(+0.27%) |
May 27, 2014 | 57.40 | 57.76 | 57.19 | 57.38 | 1,252,032 | +0.15(+0.26%) |
May 23, 2014 | 57.27 | 57.23 | 57.23 | 57.23 | 908,167 | -0.04(-0.07%) |
May 22, 2014 | 57.05 | 57.31 | 56.79 | 57.28 | 587,167 | +0.32(+0.56%) |
May 21, 2014 | 56.75 | 57.20 | 56.75 | 56.96 | 1,012,679 | +0.57(+1.00%) |
May 20, 2014 | 57.10 | 57.10 | 56.12 | 56.39 | 1,239,766 | -0.42(-0.75%) |
May 19, 2014 | 56.38 | 56.91 | 56.24 | 56.82 | 1,380,805 | +0.33(+0.59%) |
May 16, 2014 | 56.13 | 56.63 | 55.85 | 56.48 | 2,655,948 | +0.50(+0.90%) |
May 15, 2014 | 57.33 | 57.33 | 55.66 | 55.98 | 3,525,993 | -1.42(-2.47%) |
May 14, 2014 | 57.70 | 57.70 | 57.07 | 57.40 | 1,812,898 | -0.21(-0.36%) |
May 13, 2014 | 58.08 | 58.16 | 57.42 | 57.60 | 1,331,081 | -0.35(-0.61%) |
May 12, 2014 | 57.63 | 58.06 | 57.37 | 57.96 | 1,571,629 | +0.47(+0.81%) |
May 09, 2014 | 57.73 | 57.82 | 57.15 | 57.49 | 1,282,496 | -0.13(-0.23%) |
May 08, 2014 | 57.82 | 58.19 | 57.36 | 57.62 | 1,528,913 | -0.19(-0.33%) |
May 07, 2014 | 57.13 | 57.85 | 56.70 | 57.82 | 1,201,363 | +0.93(+1.63%) |
May 06, 2014 | 57.40 | 57.70 | 56.87 | 56.89 | 1,066,459 | -0.77(-1.34%) |
May 05, 2014 | 57.25 | 57.69 | 56.87 | 57.66 | 1,683,239 | -0.24(-0.42%) |
May 02, 2014 | 57.70 | 58.55 | 57.65 | 57.90 | 1,643,334 | +0.27(+0.47%) |