Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 50.73 | 52.09 | 50.31 | 51.12 | 1,147,482 | -0.26(-0.50%) |
Jul 30, 2014 | 50.85 | 52.22 | 50.84 | 51.38 | 1,372,259 | +1.20(+2.38%) |
Jul 29, 2014 | 48.22 | 50.21 | 47.72 | 50.18 | 1,374,674 | +1.88(+3.88%) |
Jul 28, 2014 | 48.61 | 48.77 | 47.39 | 48.31 | 875,080 | -0.36(-0.74%) |
Jul 25, 2014 | 50.38 | 50.79 | 48.62 | 48.67 | 756,978 | -2.21(-4.35%) |
Jul 24, 2014 | 52.14 | 52.26 | 50.51 | 50.88 | 597,362 | -1.00(-1.93%) |
Jul 23, 2014 | 52.47 | 52.78 | 51.03 | 51.88 | 1,093,850 | +1.09(+2.15%) |
Jul 22, 2014 | 51.44 | 51.51 | 50.41 | 50.79 | 876,737 | -0.40(-0.77%) |
Jul 21, 2014 | 51.66 | 51.88 | 50.60 | 51.18 | 889,332 | -0.44(-0.86%) |
Jul 18, 2014 | 51.41 | 51.93 | 51.01 | 51.63 | 819,243 | +0.18(+0.35%) |
Jul 17, 2014 | 53.92 | 54.43 | 51.28 | 51.45 | 1,019,024 | -2.60(-4.81%) |
Jul 16, 2014 | 53.44 | 54.63 | 53.24 | 54.05 | 858,608 | +1.11(+2.10%) |
Jul 15, 2014 | 55.13 | 55.73 | 52.85 | 52.94 | 989,136 | -2.29(-4.15%) |
Jul 14, 2014 | 56.07 | 56.53 | 55.14 | 55.23 | 785,421 | -0.23(-0.41%) |
Jul 11, 2014 | 57.05 | 57.42 | 55.45 | 55.45 | 782,878 | -1.90(-3.32%) |
Jul 10, 2014 | 56.55 | 58.18 | 56.40 | 57.36 | 800,756 | -0.15(-0.26%) |
Jul 09, 2014 | 57.04 | 57.71 | 56.50 | 57.51 | 818,376 | +0.51(+0.89%) |
Jul 08, 2014 | 55.72 | 57.32 | 54.74 | 57.00 | 1,206,183 | +1.17(+2.09%) |
Jul 07, 2014 | 56.92 | 57.43 | 55.73 | 55.83 | 911,588 | -1.17(-2.05%) |
Jul 03, 2014 | 57.56 | 57.00 | 57.00 | 57.00 | 499,027 | -0.41(-0.71%) |
Jul 02, 2014 | 58.16 | 58.87 | 57.31 | 57.40 | 786,358 | -0.94(-1.62%) |
Jul 01, 2014 | 59.94 | 60.06 | 58.23 | 58.35 | 763,386 | -1.17(-1.96%) |
Jun 30, 2014 | 58.48 | 59.74 | 58.42 | 59.51 | 835,819 | +0.83(+1.41%) |
Jun 27, 2014 | 59.75 | 59.93 | 57.80 | 58.69 | 1,360,505 | -1.19(-1.98%) |
Jun 26, 2014 | 61.86 | 62.10 | 59.29 | 59.87 | 1,085,351 | -2.21(-3.57%) |
Jun 25, 2014 | 60.32 | 62.36 | 60.32 | 62.09 | 703,857 | +1.59(+2.63%) |
Jun 24, 2014 | 64.01 | 64.42 | 60.44 | 60.49 | 733,554 | -3.36(-5.27%) |
Jun 23, 2014 | 64.95 | 65.81 | 63.65 | 63.86 | 516,011 | -0.60(-0.94%) |
Jun 20, 2014 | 65.31 | 65.31 | 63.43 | 64.46 | 995,787 | -0.59(-0.91%) |
Jun 19, 2014 | 66.00 | 66.39 | 64.21 | 65.06 | 628,878 | -0.88(-1.33%) |
Jun 18, 2014 | 64.51 | 66.15 | 64.51 | 65.93 | 692,264 | +1.42(+2.21%) |
Jun 17, 2014 | 64.40 | 65.23 | 63.75 | 64.51 | 507,411 | -0.08(-0.12%) |
Jun 16, 2014 | 63.60 | 64.82 | 62.64 | 64.58 | 554,791 | +1.30(+2.06%) |
Jun 13, 2014 | 63.15 | 63.63 | 62.44 | 63.28 | 575,358 | +0.47(+0.75%) |
Jun 12, 2014 | 61.83 | 63.52 | 61.83 | 62.81 | 696,965 | +1.29(+2.10%) |
Jun 11, 2014 | 59.70 | 62.19 | 59.39 | 61.52 | 713,013 | +1.61(+2.69%) |
Jun 10, 2014 | 60.02 | 60.79 | 59.49 | 59.91 | 457,364 | +0.33(+0.55%) |
Jun 06, 2014 | 59.51 | 59.84 | 58.93 | 59.58 | 624,303 | +0.41(+0.70%) |
Jun 05, 2014 | 59.25 | 59.61 | 57.99 | 59.17 | 799,914 | +0.03(+0.05%) |
Jun 04, 2014 | 59.26 | 59.60 | 58.24 | 59.14 | 720,211 | -0.33(-0.55%) |
Jun 03, 2014 | 59.28 | 61.17 | 59.28 | 59.47 | 1,112,395 | -0.38(-0.63%) |
Jun 02, 2014 | 60.77 | 61.41 | 59.74 | 59.84 | 778,775 | -0.65(-1.07%) |
May 30, 2014 | 60.82 | 61.09 | 59.84 | 60.49 | 686,801 | -0.58(-0.96%) |
May 29, 2014 | 59.70 | 61.21 | 58.66 | 61.08 | 892,858 | +1.66(+2.79%) |
May 28, 2014 | 58.70 | 59.61 | 58.03 | 59.42 | 519,506 | +0.41(+0.69%) |
May 27, 2014 | 58.40 | 59.18 | 57.09 | 59.02 | 653,014 | +1.05(+1.80%) |
May 23, 2014 | 59.04 | 57.97 | 57.97 | 57.97 | 589,962 | -1.71(-2.86%) |
May 22, 2014 | 58.28 | 60.27 | 57.60 | 59.67 | 556,518 | +1.70(+2.93%) |
May 21, 2014 | 57.85 | 59.04 | 57.01 | 57.98 | 777,899 | +0.67(+1.17%) |
May 20, 2014 | 57.62 | 57.84 | 56.28 | 57.31 | 924,163 | -0.56(-0.96%) |
May 19, 2014 | 55.74 | 58.16 | 55.40 | 57.87 | 1,153,732 | +1.76(+3.14%) |
May 16, 2014 | 56.05 | 56.56 | 54.43 | 56.10 | 864,026 | +0.37(+0.66%) |
May 15, 2014 | 57.12 | 57.78 | 54.67 | 55.74 | 1,396,472 | -1.88(-3.26%) |
May 14, 2014 | 56.83 | 58.50 | 56.41 | 57.61 | 1,368,792 | +0.85(+1.49%) |
May 13, 2014 | 55.11 | 56.95 | 54.79 | 56.76 | 776,822 | +1.72(+3.12%) |
May 12, 2014 | 55.14 | 55.58 | 54.38 | 55.05 | 954,989 | +0.47(+0.86%) |
May 09, 2014 | 54.21 | 55.11 | 53.61 | 54.58 | 1,089,736 | -0.16(-0.29%) |
May 08, 2014 | 57.49 | 58.02 | 54.54 | 54.74 | 867,340 | -3.05(-5.28%) |
May 07, 2014 | 58.23 | 58.74 | 55.48 | 57.79 | 1,326,140 | -0.05(-0.08%) |
May 06, 2014 | 57.46 | 59.25 | 56.94 | 57.84 | 1,113,560 | -1.23(-2.07%) |
May 05, 2014 | 58.35 | 59.92 | 57.56 | 59.06 | 842,616 | +0.21(+0.35%) |
May 02, 2014 | 58.42 | 59.67 | 58.18 | 58.85 | 554,371 | +0.65(+1.12%) |