Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.33 | 56.48 | 55.03 | 55.08 | 20,347,538 | -1.73(-3.05%) |
Jul 30, 2014 | 56.54 | 56.95 | 56.15 | 56.81 | 14,356,939 | +0.55(+0.97%) |
Jul 29, 2014 | 56.52 | 56.74 | 56.23 | 56.27 | 15,158,728 | -0.39(-0.69%) |
Jul 28, 2014 | 56.86 | 56.97 | 56.43 | 56.66 | 14,641,142 | -0.20(-0.35%) |
Jul 25, 2014 | 56.78 | 57.22 | 56.65 | 56.86 | 18,169,164 | -0.05(-0.09%) |
Jul 24, 2014 | 57.98 | 58.00 | 56.53 | 56.91 | 50,494,168 | -4.06(-6.65%) |
Jul 23, 2014 | 61.18 | 61.24 | 60.83 | 60.97 | 13,011,883 | +0.05(+0.09%) |
Jul 22, 2014 | 59.84 | 61.17 | 59.76 | 60.91 | 14,348,423 | +1.39(+2.33%) |
Jul 21, 2014 | 59.33 | 59.75 | 59.11 | 59.52 | 10,205,353 | +0.21(+0.35%) |
Jul 18, 2014 | 58.69 | 59.34 | 58.46 | 59.32 | 11,218,895 | +0.96(+1.64%) |
Jul 17, 2014 | 59.11 | 59.18 | 58.19 | 58.36 | 16,793,290 | -1.13(-1.90%) |
Jul 16, 2014 | 59.56 | 59.73 | 59.46 | 59.49 | 8,383,738 | +0.13(+0.23%) |
Jul 15, 2014 | 59.32 | 59.70 | 59.14 | 59.35 | 8,009,200 | -0.06(-0.10%) |
Jul 14, 2014 | 59.35 | 59.61 | 59.31 | 59.41 | 10,131,317 | -0.06(-0.10%) |
Jul 11, 2014 | 59.70 | 59.92 | 59.14 | 59.47 | 11,550,159 | -0.62(-1.03%) |
Jul 10, 2014 | 59.72 | 60.28 | 59.62 | 60.09 | 6,812,695 | -0.25(-0.42%) |
Jul 09, 2014 | 60.60 | 60.60 | 60.05 | 60.35 | 6,617,999 | +0.09(+0.15%) |
Jul 08, 2014 | 60.24 | 60.41 | 60.08 | 60.26 | 10,416,865 | -0.13(-0.21%) |
Jul 07, 2014 | 60.27 | 60.48 | 59.93 | 60.38 | 7,845,358 | -0.13(-0.21%) |
Jul 03, 2014 | 60.14 | 60.51 | 60.51 | 60.51 | 7,676,924 | +0.61(+1.02%) |
Jul 02, 2014 | 59.63 | 60.09 | 59.55 | 59.90 | 7,248,212 | +0.33(+0.55%) |
Jul 01, 2014 | 59.29 | 59.64 | 58.97 | 59.57 | 7,848,920 | +0.40(+0.67%) |
Jun 30, 2014 | 59.14 | 59.32 | 58.76 | 59.17 | 8,753,563 | +0.16(+0.27%) |
Jun 27, 2014 | 58.70 | 59.05 | 58.41 | 59.02 | 10,350,126 | +0.16(+0.28%) |
Jun 26, 2014 | 58.58 | 59.12 | 58.34 | 58.85 | 10,063,831 | +0.54(+0.92%) |
Jun 25, 2014 | 58.65 | 58.69 | 58.21 | 58.31 | 14,233,324 | -0.55(-0.93%) |
Jun 24, 2014 | 59.26 | 59.67 | 58.78 | 58.86 | 14,245,119 | -0.49(-0.82%) |
Jun 23, 2014 | 59.49 | 59.76 | 59.26 | 59.34 | 8,221,455 | -0.32(-0.54%) |
Jun 20, 2014 | 59.76 | 59.76 | 59.35 | 59.67 | 15,898,291 | +0.08(+0.14%) |
Jun 19, 2014 | 59.25 | 59.62 | 59.17 | 59.58 | 9,052,903 | +0.42(+0.71%) |
Jun 18, 2014 | 59.53 | 59.53 | 58.75 | 59.17 | 9,722,775 | +0.02(+0.04%) |
Jun 17, 2014 | 58.60 | 59.34 | 58.58 | 59.14 | 9,093,850 | +0.38(+0.65%) |
Jun 16, 2014 | 58.90 | 59.32 | 58.61 | 58.76 | 13,508,156 | -0.34(-0.58%) |
Jun 13, 2014 | 59.37 | 59.64 | 58.97 | 59.11 | 9,958,307 | -0.17(-0.29%) |
Jun 12, 2014 | 59.12 | 59.59 | 58.88 | 59.28 | 10,065,123 | +0.10(+0.16%) |
Jun 11, 2014 | 59.02 | 59.40 | 58.61 | 59.18 | 9,495,472 | +0.02(+0.04%) |
Jun 10, 2014 | 59.74 | 59.74 | 59.13 | 59.16 | 11,415,333 | -0.90(-1.49%) |
Jun 06, 2014 | 59.92 | 60.14 | 59.62 | 60.05 | 8,550,340 | +0.54(+0.90%) |
Jun 05, 2014 | 59.64 | 59.72 | 59.14 | 59.52 | 12,255,384 | -0.19(-0.33%) |
Jun 04, 2014 | 60.01 | 60.06 | 59.55 | 59.71 | 8,911,200 | -0.36(-0.60%) |
Jun 03, 2014 | 59.91 | 60.28 | 59.74 | 60.07 | 9,897,813 | -0.06(-0.10%) |
Jun 02, 2014 | 60.26 | 60.36 | 59.80 | 60.13 | 9,656,964 | +0.34(+0.56%) |
May 30, 2014 | 59.70 | 59.85 | 59.40 | 59.79 | 9,871,034 | +0.19(+0.32%) |
May 29, 2014 | 59.89 | 59.89 | 59.37 | 59.60 | 13,041,521 | -0.02(-0.04%) |
May 28, 2014 | 59.61 | 60.01 | 59.58 | 59.62 | 10,283,687 | -0.18(-0.30%) |
May 27, 2014 | 59.41 | 59.83 | 59.38 | 59.80 | 10,761,639 | +0.43(+0.73%) |
May 23, 2014 | 59.44 | 59.37 | 59.37 | 59.37 | 6,163,060 | +0.03(+0.05%) |
May 22, 2014 | 59.07 | 59.40 | 59.04 | 59.34 | 5,776,174 | +0.12(+0.21%) |
May 21, 2014 | 58.84 | 59.44 | 58.80 | 59.21 | 10,321,587 | -0.14(-0.24%) |
May 20, 2014 | 59.42 | 59.72 | 59.10 | 59.35 | 11,319,271 | +0.04(+0.06%) |
May 19, 2014 | 58.88 | 59.45 | 58.86 | 59.32 | 7,250,524 | +0.29(+0.49%) |
May 16, 2014 | 59.24 | 59.29 | 58.54 | 59.03 | 11,270,788 | -0.27(-0.45%) |
May 15, 2014 | 59.71 | 60.06 | 58.85 | 59.30 | 13,890,316 | -0.47(-0.78%) |
May 14, 2014 | 59.33 | 60.19 | 59.33 | 59.76 | 11,059,505 | +0.03(+0.05%) |
May 13, 2014 | 59.40 | 59.75 | 59.30 | 59.73 | 7,860,900 | +0.30(+0.50%) |
May 12, 2014 | 59.25 | 59.55 | 59.18 | 59.44 | 8,865,747 | +0.35(+0.59%) |
May 09, 2014 | 59.41 | 59.41 | 58.40 | 59.09 | 8,027,454 | +0.00(+0.00%) |
May 08, 2014 | 58.97 | 59.53 | 58.69 | 59.09 | 9,946,317 | +0.13(+0.22%) |
May 07, 2014 | 59.25 | 59.41 | 58.29 | 58.96 | 11,831,121 | +0.01(+0.02%) |
May 06, 2014 | 58.89 | 59.18 | 58.53 | 58.95 | 10,698,409 | -0.19(-0.31%) |
May 05, 2014 | 58.54 | 59.40 | 58.35 | 59.13 | 10,330,608 | +0.42(+0.72%) |
May 02, 2014 | 58.94 | 58.94 | 58.34 | 58.71 | 8,157,665 | +0.00(+0.00%) |