Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.02 | 60.03 | 59.23 | 59.46 | 3,581,123 | -0.64(-1.07%) |
Jul 30, 2014 | 60.84 | 61.07 | 59.13 | 60.10 | 4,278,086 | -0.26(-0.43%) |
Jul 29, 2014 | 60.71 | 61.46 | 60.32 | 60.36 | 3,513,503 | -0.44(-0.73%) |
Jul 28, 2014 | 61.08 | 61.62 | 60.66 | 60.80 | 3,203,089 | -0.18(-0.30%) |
Jul 25, 2014 | 61.30 | 61.67 | 60.89 | 60.98 | 1,550,118 | -0.42(-0.69%) |
Jul 24, 2014 | 61.01 | 61.63 | 60.76 | 61.40 | 3,274,146 | +0.33(+0.54%) |
Jul 23, 2014 | 60.55 | 61.11 | 60.44 | 61.07 | 1,847,887 | +0.33(+0.54%) |
Jul 22, 2014 | 60.06 | 60.93 | 60.04 | 60.74 | 2,383,232 | +1.05(+1.75%) |
Jul 21, 2014 | 59.57 | 59.85 | 59.30 | 59.69 | 1,703,362 | +0.06(+0.11%) |
Jul 18, 2014 | 58.60 | 59.71 | 58.44 | 59.63 | 2,169,379 | +1.40(+2.40%) |
Jul 17, 2014 | 59.25 | 59.58 | 58.22 | 58.23 | 3,300,606 | -1.23(-2.07%) |
Jul 16, 2014 | 59.85 | 59.98 | 59.37 | 59.46 | 2,021,390 | -0.24(-0.40%) |
Jul 15, 2014 | 60.05 | 60.25 | 59.41 | 59.70 | 2,553,976 | -0.31(-0.52%) |
Jul 14, 2014 | 60.10 | 60.51 | 59.84 | 60.02 | 2,174,918 | +0.28(+0.46%) |
Jul 11, 2014 | 60.02 | 60.34 | 59.70 | 59.74 | 2,325,103 | -0.51(-0.84%) |
Jul 10, 2014 | 59.31 | 60.47 | 59.31 | 60.25 | 2,859,771 | +0.14(+0.23%) |
Jul 09, 2014 | 59.96 | 60.18 | 59.67 | 60.11 | 2,415,417 | +0.46(+0.77%) |
Jul 08, 2014 | 60.21 | 60.37 | 59.47 | 59.65 | 2,196,990 | -0.87(-1.44%) |
Jul 07, 2014 | 60.18 | 60.53 | 60.05 | 60.52 | 1,619,332 | +0.28(+0.47%) |
Jul 03, 2014 | 59.96 | 60.24 | 60.24 | 60.24 | 1,048,542 | +0.18(+0.31%) |
Jul 02, 2014 | 59.54 | 60.08 | 59.23 | 60.05 | 1,975,963 | +0.63(+1.07%) |
Jul 01, 2014 | 59.10 | 59.50 | 58.97 | 59.42 | 1,722,225 | +0.52(+0.89%) |
Jun 30, 2014 | 58.82 | 59.09 | 58.61 | 58.90 | 1,233,922 | +0.11(+0.19%) |
Jun 27, 2014 | 58.70 | 59.03 | 58.55 | 58.78 | 2,552,808 | -0.01(-0.02%) |
Jun 26, 2014 | 58.52 | 58.89 | 58.15 | 58.79 | 2,209,017 | +0.51(+0.88%) |
Jun 25, 2014 | 58.39 | 58.46 | 58.09 | 58.28 | 3,219,853 | -0.14(-0.24%) |
Jun 24, 2014 | 58.39 | 58.89 | 57.99 | 58.42 | 3,067,926 | -0.19(-0.33%) |
Jun 23, 2014 | 58.22 | 58.67 | 58.19 | 58.61 | 1,504,951 | +0.21(+0.36%) |
Jun 20, 2014 | 58.35 | 58.89 | 58.13 | 58.40 | 5,169,838 | +0.17(+0.30%) |
Jun 19, 2014 | 57.25 | 58.22 | 57.25 | 58.22 | 1,536,205 | +0.23(+0.40%) |
Jun 18, 2014 | 57.45 | 58.13 | 57.42 | 57.99 | 1,949,341 | +0.62(+1.07%) |
Jun 17, 2014 | 56.52 | 57.48 | 56.38 | 57.38 | 1,490,416 | +0.76(+1.35%) |
Jun 16, 2014 | 56.34 | 56.78 | 56.34 | 56.62 | 1,348,304 | +0.22(+0.39%) |
Jun 13, 2014 | 56.51 | 56.63 | 56.05 | 56.40 | 1,459,291 | -0.06(-0.11%) |
Jun 12, 2014 | 56.81 | 56.90 | 56.25 | 56.46 | 1,853,420 | -0.29(-0.52%) |
Jun 11, 2014 | 56.71 | 56.94 | 56.46 | 56.75 | 2,853,451 | -0.85(-1.48%) |
Jun 10, 2014 | 57.65 | 57.74 | 57.36 | 57.61 | 2,143,995 | -0.14(-0.24%) |
Jun 06, 2014 | 57.26 | 57.76 | 57.22 | 57.75 | 1,660,562 | +0.50(+0.87%) |
Jun 05, 2014 | 56.92 | 57.30 | 56.57 | 57.25 | 1,789,924 | +0.54(+0.96%) |
Jun 04, 2014 | 56.37 | 56.74 | 56.25 | 56.71 | 2,037,635 | +0.21(+0.37%) |
Jun 03, 2014 | 56.51 | 56.52 | 56.18 | 56.50 | 2,633,791 | -0.05(-0.08%) |
Jun 02, 2014 | 56.70 | 56.84 | 56.09 | 56.54 | 3,801,665 | -0.07(-0.13%) |
May 30, 2014 | 55.94 | 56.72 | 55.82 | 56.62 | 4,159,304 | +0.86(+1.55%) |
May 29, 2014 | 54.79 | 55.79 | 54.58 | 55.75 | 3,029,501 | +1.14(+2.09%) |
May 28, 2014 | 54.61 | 54.73 | 54.39 | 54.61 | 1,859,681 | -0.01(-0.02%) |
May 27, 2014 | 54.73 | 54.90 | 54.53 | 54.62 | 2,065,572 | +0.17(+0.32%) |
May 23, 2014 | 54.19 | 54.45 | 54.45 | 54.45 | 1,762,300 | +0.25(+0.46%) |
May 22, 2014 | 53.92 | 54.43 | 53.86 | 54.20 | 1,523,999 | +0.21(+0.39%) |
May 21, 2014 | 53.64 | 54.14 | 53.60 | 53.99 | 2,606,113 | -0.12(-0.22%) |
May 20, 2014 | 53.65 | 54.17 | 53.60 | 54.11 | 2,351,030 | +0.26(+0.48%) |
May 19, 2014 | 53.45 | 53.92 | 53.29 | 53.85 | 1,357,569 | +0.24(+0.45%) |
May 16, 2014 | 53.24 | 53.62 | 53.04 | 53.61 | 1,664,527 | +0.39(+0.73%) |
May 15, 2014 | 53.78 | 53.78 | 52.69 | 53.23 | 1,632,707 | -0.60(-1.11%) |
May 14, 2014 | 54.10 | 54.18 | 53.69 | 53.82 | 1,197,839 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.57 | 54.02 | 54.09 | 2,026,723 | -0.32(-0.59%) |
May 12, 2014 | 53.78 | 54.71 | 53.75 | 54.41 | 1,679,862 | +0.96(+1.81%) |
May 09, 2014 | 53.48 | 53.57 | 52.84 | 53.45 | 2,625,630 | +0.26(+0.48%) |
May 08, 2014 | 53.45 | 53.90 | 52.93 | 53.19 | 2,092,493 | -0.20(-0.38%) |
May 07, 2014 | 52.67 | 53.40 | 52.59 | 53.39 | 3,504,346 | +0.10(+0.19%) |
May 06, 2014 | 54.10 | 54.12 | 53.26 | 53.29 | 2,968,989 | -0.81(-1.49%) |
May 05, 2014 | 54.23 | 54.24 | 53.54 | 54.10 | 1,929,691 | -0.19(-0.36%) |
May 02, 2014 | 53.57 | 54.49 | 53.48 | 54.29 | 3,931,473 | +0.50(+0.92%) |