Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.88 | 61.13 | 59.54 | 59.64 | 9,815,546 | -1.54(-2.52%) |
Jul 30, 2014 | 61.63 | 62.09 | 60.80 | 61.18 | 7,652,855 | -0.06(-0.09%) |
Jul 29, 2014 | 61.45 | 61.76 | 61.23 | 61.23 | 5,608,549 | -0.35(-0.56%) |
Jul 28, 2014 | 62.17 | 62.25 | 61.50 | 61.58 | 6,646,163 | -0.53(-0.85%) |
Jul 25, 2014 | 62.28 | 62.63 | 62.01 | 62.11 | 4,220,148 | -0.24(-0.38%) |
Jul 24, 2014 | 62.66 | 62.96 | 62.34 | 62.35 | 6,963,025 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.80 | 61.94 | 62.72 | 5,654,759 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.25 | 61.34 | 62.18 | 6,122,831 | +1.08(+1.76%) |
Jul 21, 2014 | 61.36 | 61.57 | 60.96 | 61.10 | 6,515,676 | -0.17(-0.27%) |
Jul 18, 2014 | 61.37 | 61.60 | 61.10 | 61.27 | 6,487,036 | +0.06(+0.09%) |
Jul 17, 2014 | 62.18 | 62.46 | 61.14 | 61.21 | 7,036,909 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.19 | 61.05 | 62.14 | 8,798,941 | +1.42(+2.34%) |
Jul 15, 2014 | 61.38 | 61.50 | 60.44 | 60.72 | 8,428,274 | -0.81(-1.32%) |
Jul 14, 2014 | 61.02 | 61.57 | 60.87 | 61.53 | 6,516,907 | +0.80(+1.31%) |
Jul 11, 2014 | 61.30 | 61.36 | 60.53 | 60.73 | 6,802,548 | -0.67(-1.10%) |
Jul 10, 2014 | 60.86 | 61.59 | 59.34 | 61.41 | 11,504,529 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.85 | 61.44 | 61.50 | 7,983,081 | -0.17(-0.28%) |
Jul 08, 2014 | 61.63 | 62.11 | 61.45 | 61.67 | 6,956,162 | -0.04(-0.07%) |
Jul 07, 2014 | 61.53 | 61.79 | 61.06 | 61.72 | 5,476,698 | -0.22(-0.35%) |
Jul 03, 2014 | 61.45 | 61.93 | 61.93 | 61.93 | 3,724,657 | +0.39(+0.63%) |
Jul 02, 2014 | 61.51 | 61.63 | 61.15 | 61.54 | 4,900,789 | -0.18(-0.29%) |
Jul 01, 2014 | 61.82 | 61.92 | 61.39 | 61.72 | 4,935,770 | +0.27(+0.44%) |
Jun 30, 2014 | 61.51 | 61.59 | 61.08 | 61.45 | 5,644,157 | -0.19(-0.31%) |
Jun 27, 2014 | 61.46 | 61.69 | 61.21 | 61.64 | 6,295,163 | +0.03(+0.05%) |
Jun 26, 2014 | 61.35 | 61.62 | 60.61 | 61.62 | 6,400,648 | +0.24(+0.40%) |
Jun 25, 2014 | 60.68 | 61.45 | 60.68 | 61.37 | 6,945,285 | +0.59(+0.97%) |
Jun 24, 2014 | 61.66 | 61.66 | 60.78 | 60.78 | 11,280,638 | -0.93(-1.51%) |
Jun 23, 2014 | 61.35 | 61.95 | 61.26 | 61.72 | 8,289,428 | +0.53(+0.87%) |
Jun 20, 2014 | 61.01 | 61.26 | 60.77 | 61.19 | 10,361,272 | +0.42(+0.70%) |
Jun 19, 2014 | 60.40 | 60.76 | 60.31 | 60.76 | 5,695,378 | +0.38(+0.63%) |
Jun 18, 2014 | 59.90 | 60.43 | 59.62 | 60.38 | 6,293,571 | +0.35(+0.59%) |
Jun 17, 2014 | 59.62 | 60.05 | 59.23 | 60.03 | 6,745,947 | +0.04(+0.07%) |
Jun 16, 2014 | 59.63 | 60.09 | 59.44 | 59.99 | 6,474,991 | +0.44(+0.73%) |
Jun 13, 2014 | 59.35 | 59.56 | 58.81 | 59.55 | 6,103,480 | +0.16(+0.27%) |
Jun 12, 2014 | 58.88 | 59.67 | 58.87 | 59.39 | 8,759,001 | +0.65(+1.11%) |
Jun 11, 2014 | 58.42 | 58.85 | 58.39 | 58.74 | 6,326,661 | +0.23(+0.39%) |
Jun 10, 2014 | 57.94 | 58.53 | 57.74 | 58.51 | 9,093,201 | +0.57(+0.98%) |
Jun 06, 2014 | 57.60 | 58.19 | 57.50 | 57.95 | 7,546,896 | +0.57(+0.99%) |
Jun 05, 2014 | 57.21 | 57.39 | 56.98 | 57.38 | 5,782,145 | +0.18(+0.31%) |
Jun 04, 2014 | 57.14 | 57.34 | 57.04 | 57.20 | 5,002,008 | -0.01(-0.02%) |
Jun 03, 2014 | 56.96 | 57.25 | 56.83 | 57.21 | 6,334,813 | +0.24(+0.43%) |
Jun 02, 2014 | 57.49 | 57.74 | 56.66 | 56.97 | 7,041,662 | -0.33(-0.58%) |
May 30, 2014 | 56.93 | 57.42 | 56.78 | 57.30 | 8,361,032 | +0.28(+0.49%) |
May 29, 2014 | 56.98 | 57.23 | 56.55 | 57.02 | 5,665,936 | -0.01(-0.03%) |
May 28, 2014 | 57.21 | 57.73 | 56.99 | 57.03 | 9,137,647 | +0.38(+0.67%) |
May 27, 2014 | 56.24 | 56.66 | 56.24 | 56.66 | 5,808,396 | +0.44(+0.78%) |
May 23, 2014 | 56.29 | 56.22 | 56.22 | 56.22 | 4,975,371 | -0.13(-0.23%) |
May 22, 2014 | 56.20 | 56.45 | 56.01 | 56.35 | 3,528,984 | +0.06(+0.10%) |
May 21, 2014 | 56.08 | 56.38 | 55.94 | 56.29 | 6,239,379 | +0.49(+0.87%) |
May 20, 2014 | 55.77 | 55.90 | 55.50 | 55.80 | 6,127,137 | +0.08(+0.14%) |
May 19, 2014 | 55.43 | 55.82 | 55.38 | 55.72 | 4,703,103 | +0.26(+0.47%) |
May 16, 2014 | 55.50 | 55.59 | 55.03 | 55.46 | 8,259,259 | -0.04(-0.06%) |
May 15, 2014 | 55.75 | 55.90 | 55.08 | 55.50 | 11,138,842 | -0.30(-0.53%) |
May 14, 2014 | 55.94 | 55.98 | 55.67 | 55.80 | 6,281,575 | -0.08(-0.14%) |
May 13, 2014 | 55.74 | 56.00 | 55.59 | 55.87 | 7,359,667 | +0.16(+0.29%) |
May 12, 2014 | 55.50 | 55.72 | 55.27 | 55.71 | 6,999,791 | +0.55(+0.99%) |
May 09, 2014 | 54.78 | 55.17 | 54.64 | 55.16 | 7,895,320 | +0.45(+0.82%) |
May 08, 2014 | 55.36 | 55.47 | 54.55 | 54.72 | 9,436,985 | -0.78(-1.41%) |
May 07, 2014 | 55.15 | 55.57 | 54.95 | 55.50 | 10,107,822 | +0.73(+1.34%) |
May 06, 2014 | 54.85 | 54.92 | 54.45 | 54.76 | 6,895,845 | +0.13(+0.25%) |
May 05, 2014 | 54.28 | 54.92 | 54.15 | 54.63 | 8,207,969 | +0.26(+0.48%) |
May 02, 2014 | 53.20 | 54.60 | 53.19 | 54.37 | 13,174,514 | +1.06(+1.99%) |