Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.81 | 52.89 | 51.81 | 51.89 | 724,337 | -1.07(-2.03%) |
Jul 30, 2014 | 53.43 | 53.65 | 52.68 | 52.96 | 459,619 | -0.43(-0.81%) |
Jul 29, 2014 | 54.36 | 54.42 | 53.39 | 53.40 | 691,834 | -0.97(-1.79%) |
Jul 28, 2014 | 53.90 | 54.47 | 53.80 | 54.37 | 623,274 | +0.39(+0.73%) |
Jul 25, 2014 | 53.68 | 54.19 | 53.59 | 53.98 | 640,517 | +0.10(+0.18%) |
Jul 24, 2014 | 54.58 | 54.86 | 53.14 | 53.88 | 842,270 | -0.03(-0.06%) |
Jul 23, 2014 | 53.81 | 54.05 | 53.64 | 53.91 | 467,088 | +0.05(+0.09%) |
Jul 22, 2014 | 53.80 | 54.00 | 53.63 | 53.86 | 589,948 | +0.14(+0.26%) |
Jul 21, 2014 | 53.50 | 53.86 | 53.40 | 53.72 | 407,910 | -0.07(-0.14%) |
Jul 18, 2014 | 53.30 | 53.85 | 53.18 | 53.80 | 423,846 | +0.70(+1.31%) |
Jul 17, 2014 | 53.72 | 53.92 | 52.98 | 53.10 | 617,684 | -1.03(-1.91%) |
Jul 16, 2014 | 54.40 | 54.58 | 53.93 | 54.13 | 487,091 | -0.20(-0.36%) |
Jul 15, 2014 | 54.29 | 54.59 | 54.08 | 54.33 | 416,982 | +0.14(+0.26%) |
Jul 14, 2014 | 54.37 | 54.67 | 54.14 | 54.19 | 449,818 | +0.11(+0.20%) |
Jul 11, 2014 | 53.68 | 54.21 | 53.36 | 54.08 | 692,603 | +0.23(+0.43%) |
Jul 10, 2014 | 52.76 | 54.03 | 52.76 | 53.86 | 833,707 | +0.24(+0.44%) |
Jul 09, 2014 | 54.23 | 54.32 | 53.30 | 53.62 | 1,131,067 | -0.43(-0.80%) |
Jul 08, 2014 | 54.10 | 54.21 | 53.66 | 54.05 | 1,009,034 | -0.20(-0.38%) |
Jul 07, 2014 | 54.13 | 54.57 | 53.97 | 54.26 | 1,026,322 | +0.11(+0.21%) |
Jul 03, 2014 | 53.99 | 54.14 | 54.14 | 54.14 | 1,215,182 | +0.54(+1.01%) |
Jul 02, 2014 | 54.22 | 54.39 | 53.46 | 53.60 | 787,378 | -0.68(-1.25%) |
Jul 01, 2014 | 54.04 | 54.74 | 53.88 | 54.28 | 665,379 | +0.60(+1.11%) |
Jun 30, 2014 | 53.77 | 54.16 | 53.45 | 53.68 | 702,466 | -0.03(-0.06%) |
Jun 27, 2014 | 53.83 | 54.17 | 53.37 | 53.72 | 985,396 | -0.48(-0.88%) |
Jun 26, 2014 | 54.32 | 54.32 | 53.80 | 54.19 | 564,312 | -0.10(-0.18%) |
Jun 25, 2014 | 54.74 | 54.94 | 53.97 | 54.29 | 1,067,566 | -0.87(-1.57%) |
Jun 24, 2014 | 55.43 | 56.11 | 55.14 | 55.16 | 415,513 | -0.46(-0.82%) |
Jun 23, 2014 | 55.80 | 55.98 | 55.41 | 55.62 | 468,691 | -0.17(-0.31%) |
Jun 20, 2014 | 55.71 | 55.92 | 55.44 | 55.79 | 660,746 | +0.11(+0.21%) |
Jun 19, 2014 | 55.51 | 55.67 | 54.97 | 55.67 | 632,245 | +0.22(+0.40%) |
Jun 18, 2014 | 55.24 | 55.56 | 54.76 | 55.45 | 635,444 | +0.21(+0.39%) |
Jun 17, 2014 | 54.80 | 55.53 | 54.71 | 55.24 | 831,170 | +0.43(+0.79%) |
Jun 16, 2014 | 55.14 | 55.24 | 54.77 | 54.81 | 738,949 | -0.50(-0.90%) |
Jun 13, 2014 | 55.47 | 55.71 | 55.02 | 55.31 | 1,110,365 | -0.08(-0.15%) |
Jun 12, 2014 | 55.85 | 55.90 | 55.29 | 55.39 | 796,266 | -0.44(-0.79%) |
Jun 11, 2014 | 56.06 | 56.20 | 55.80 | 55.83 | 547,034 | -0.33(-0.58%) |
Jun 10, 2014 | 56.22 | 56.39 | 56.03 | 56.16 | 921,859 | -0.57(-1.01%) |
Jun 06, 2014 | 56.90 | 57.09 | 56.66 | 56.73 | 806,033 | -0.10(-0.17%) |
Jun 05, 2014 | 56.85 | 56.98 | 56.30 | 56.83 | 933,841 | +0.15(+0.26%) |
Jun 04, 2014 | 56.07 | 56.72 | 55.88 | 56.68 | 500,682 | +0.66(+1.17%) |
Jun 03, 2014 | 55.69 | 56.07 | 55.52 | 56.03 | 590,989 | +0.07(+0.13%) |
Jun 02, 2014 | 55.67 | 55.99 | 55.29 | 55.95 | 457,145 | +0.42(+0.75%) |
May 30, 2014 | 55.44 | 55.81 | 55.44 | 55.53 | 484,912 | +0.05(+0.09%) |
May 29, 2014 | 55.21 | 55.54 | 55.06 | 55.49 | 348,435 | +0.29(+0.53%) |
May 28, 2014 | 55.49 | 55.69 | 55.00 | 55.19 | 478,084 | -0.23(-0.41%) |
May 27, 2014 | 54.71 | 55.43 | 54.52 | 55.42 | 598,075 | +0.90(+1.65%) |
May 23, 2014 | 54.49 | 54.52 | 54.52 | 54.52 | 396,472 | -0.07(-0.12%) |
May 22, 2014 | 54.26 | 54.81 | 54.20 | 54.58 | 329,581 | +0.29(+0.54%) |
May 21, 2014 | 54.22 | 54.62 | 54.02 | 54.29 | 357,375 | +0.20(+0.38%) |
May 20, 2014 | 54.20 | 54.55 | 53.97 | 54.09 | 691,536 | -0.16(-0.30%) |
May 19, 2014 | 54.13 | 54.58 | 53.95 | 54.25 | 460,339 | -0.02(-0.03%) |
May 16, 2014 | 53.50 | 54.38 | 53.37 | 54.27 | 643,639 | -0.38(-0.69%) |
May 15, 2014 | 54.92 | 55.09 | 53.78 | 54.64 | 544,322 | -0.54(-0.98%) |
May 14, 2014 | 55.71 | 55.95 | 55.00 | 55.18 | 498,718 | -0.65(-1.17%) |
May 13, 2014 | 55.67 | 55.98 | 55.47 | 55.83 | 394,374 | +0.18(+0.32%) |
May 12, 2014 | 55.32 | 55.84 | 55.26 | 55.65 | 483,047 | +0.48(+0.87%) |
May 09, 2014 | 54.56 | 55.31 | 54.27 | 55.17 | 872,580 | +0.60(+1.11%) |
May 08, 2014 | 54.13 | 54.72 | 53.79 | 54.57 | 581,009 | +0.47(+0.87%) |
May 07, 2014 | 54.50 | 54.76 | 53.91 | 54.09 | 862,093 | -0.28(-0.51%) |
May 06, 2014 | 55.18 | 55.33 | 54.36 | 54.37 | 694,050 | -0.89(-1.61%) |
May 05, 2014 | 55.08 | 55.55 | 54.88 | 55.26 | 398,735 | -0.22(-0.40%) |
May 02, 2014 | 55.11 | 55.71 | 55.06 | 55.48 | 475,323 | +0.32(+0.58%) |