Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.34 | 59.53 | 58.98 | 59.00 | 14,513,145 | -0.64(-1.07%) |
Jul 30, 2014 | 60.05 | 60.29 | 59.63 | 59.64 | 10,872,662 | -0.37(-0.62%) |
Jul 29, 2014 | 60.35 | 60.66 | 60.02 | 60.02 | 8,420,776 | -0.47(-0.77%) |
Jul 28, 2014 | 60.59 | 60.76 | 60.17 | 60.48 | 8,855,429 | -0.23(-0.38%) |
Jul 25, 2014 | 61.06 | 61.17 | 60.56 | 60.71 | 8,247,491 | -0.53(-0.87%) |
Jul 24, 2014 | 61.14 | 61.29 | 60.93 | 61.24 | 8,220,445 | +0.21(+0.34%) |
Jul 23, 2014 | 61.30 | 61.43 | 60.90 | 61.04 | 7,718,744 | -0.08(-0.14%) |
Jul 22, 2014 | 61.27 | 61.49 | 60.87 | 61.12 | 7,949,061 | -0.14(-0.22%) |
Jul 21, 2014 | 61.30 | 61.35 | 61.01 | 61.26 | 5,811,167 | -0.21(-0.34%) |
Jul 18, 2014 | 61.46 | 61.62 | 61.17 | 61.46 | 8,527,485 | +0.11(+0.19%) |
Jul 17, 2014 | 61.80 | 61.98 | 61.34 | 61.35 | 7,658,867 | -0.41(-0.67%) |
Jul 16, 2014 | 61.73 | 61.96 | 61.62 | 61.76 | 11,716,487 | +0.25(+0.40%) |
Jul 15, 2014 | 61.70 | 61.71 | 61.39 | 61.52 | 12,730,734 | -0.05(-0.07%) |
Jul 14, 2014 | 61.59 | 61.88 | 61.55 | 61.56 | 8,965,729 | +0.12(+0.20%) |
Jul 11, 2014 | 61.36 | 61.75 | 61.32 | 61.44 | 9,932,749 | -0.34(-0.55%) |
Jul 10, 2014 | 61.52 | 62.01 | 61.46 | 61.78 | 11,606,409 | -0.05(-0.07%) |
Jul 09, 2014 | 61.06 | 61.92 | 60.94 | 61.83 | 15,999,608 | +0.84(+1.38%) |
Jul 08, 2014 | 60.58 | 61.21 | 60.49 | 60.99 | 12,034,123 | +0.28(+0.46%) |
Jul 07, 2014 | 60.37 | 60.71 | 60.30 | 60.71 | 8,455,256 | +0.16(+0.26%) |
Jul 03, 2014 | 60.51 | 60.55 | 60.55 | 60.55 | 7,266,779 | +0.32(+0.53%) |
Jul 02, 2014 | 60.23 | 60.46 | 60.14 | 60.23 | 8,285,648 | +0.21(+0.35%) |
Jul 01, 2014 | 59.71 | 60.12 | 59.43 | 60.02 | 11,104,295 | +0.52(+0.88%) |
Jun 30, 2014 | 59.82 | 60.15 | 59.37 | 59.49 | 13,602,670 | -0.33(-0.54%) |
Jun 27, 2014 | 59.50 | 59.95 | 59.44 | 59.82 | 11,856,093 | +0.30(+0.51%) |
Jun 26, 2014 | 59.99 | 60.02 | 59.49 | 59.52 | 9,571,327 | -0.53(-0.88%) |
Jun 25, 2014 | 59.83 | 60.07 | 59.54 | 60.05 | 16,603,598 | +0.23(+0.39%) |
Jun 24, 2014 | 60.12 | 60.14 | 59.74 | 59.81 | 10,772,218 | -0.39(-0.64%) |
Jun 23, 2014 | 60.61 | 60.61 | 60.08 | 60.20 | 9,165,474 | -0.31(-0.51%) |
Jun 20, 2014 | 60.89 | 60.94 | 60.43 | 60.51 | 15,408,418 | -0.23(-0.39%) |
Jun 19, 2014 | 60.45 | 60.99 | 60.41 | 60.74 | 16,488,483 | +0.34(+0.56%) |
Jun 18, 2014 | 60.14 | 60.52 | 59.90 | 60.40 | 12,689,956 | +0.16(+0.26%) |
Jun 17, 2014 | 60.27 | 60.40 | 60.07 | 60.24 | 7,050,354 | -0.08(-0.14%) |
Jun 16, 2014 | 60.20 | 60.52 | 59.89 | 60.33 | 6,941,976 | +0.04(+0.06%) |
Jun 13, 2014 | 60.36 | 60.52 | 60.18 | 60.29 | 6,887,896 | -0.09(-0.15%) |
Jun 12, 2014 | 60.43 | 60.58 | 60.33 | 60.38 | 8,621,323 | -0.23(-0.37%) |
Jun 11, 2014 | 60.60 | 60.79 | 60.47 | 60.61 | 9,845,657 | -0.07(-0.11%) |
Jun 10, 2014 | 60.58 | 60.79 | 60.56 | 60.68 | 7,453,910 | +0.09(+0.15%) |
Jun 06, 2014 | 60.63 | 60.74 | 60.43 | 60.58 | 7,294,004 | -0.06(-0.10%) |
Jun 05, 2014 | 60.64 | 60.80 | 60.54 | 60.64 | 7,645,194 | +0.19(+0.31%) |
Jun 04, 2014 | 60.56 | 60.73 | 60.29 | 60.46 | 7,161,679 | -0.05(-0.09%) |
Jun 03, 2014 | 60.59 | 60.79 | 60.26 | 60.51 | 9,180,419 | -0.33(-0.54%) |
Jun 02, 2014 | 61.06 | 61.07 | 60.78 | 60.83 | 5,718,036 | -0.33(-0.53%) |
May 30, 2014 | 60.75 | 61.21 | 60.69 | 61.16 | 9,817,700 | +0.30(+0.49%) |
May 29, 2014 | 60.64 | 60.86 | 60.62 | 60.86 | 5,121,764 | +0.23(+0.37%) |
May 28, 2014 | 60.58 | 60.77 | 60.58 | 60.64 | 5,383,860 | +0.02(+0.02%) |
May 27, 2014 | 60.98 | 61.00 | 60.60 | 60.62 | 9,250,536 | -0.33(-0.55%) |
May 23, 2014 | 60.95 | 60.96 | 60.96 | 60.96 | 5,908,163 | -0.07(-0.11%) |
May 22, 2014 | 60.84 | 61.05 | 60.60 | 61.02 | 4,857,547 | +0.09(+0.14%) |
May 21, 2014 | 60.82 | 61.07 | 60.58 | 60.93 | 8,374,628 | +0.20(+0.32%) |
May 20, 2014 | 60.58 | 61.00 | 60.54 | 60.74 | 9,322,308 | +0.23(+0.38%) |
May 19, 2014 | 60.57 | 60.60 | 60.21 | 60.51 | 8,015,581 | -0.30(-0.50%) |
May 16, 2014 | 61.04 | 61.14 | 60.56 | 60.81 | 15,269,411 | -0.15(-0.25%) |
May 15, 2014 | 61.51 | 61.60 | 60.89 | 60.96 | 12,419,881 | -0.48(-0.79%) |
May 14, 2014 | 61.88 | 62.01 | 61.41 | 61.45 | 9,071,419 | -0.33(-0.54%) |
May 13, 2014 | 62.03 | 62.06 | 61.64 | 61.78 | 8,639,157 | -0.09(-0.15%) |
May 12, 2014 | 62.54 | 62.61 | 61.86 | 61.87 | 10,371,322 | -0.50(-0.80%) |
May 09, 2014 | 62.23 | 62.68 | 62.18 | 62.37 | 9,647,696 | +0.17(+0.28%) |
May 08, 2014 | 62.12 | 62.32 | 61.94 | 62.20 | 6,117,678 | +0.05(+0.09%) |
May 07, 2014 | 61.66 | 62.18 | 61.64 | 62.14 | 8,770,588 | +0.73(+1.18%) |
May 06, 2014 | 61.89 | 61.89 | 61.41 | 61.42 | 5,713,147 | -0.43(-0.70%) |
May 05, 2014 | 61.80 | 61.99 | 61.67 | 61.85 | 6,021,806 | -0.17(-0.27%) |
May 02, 2014 | 62.24 | 62.53 | 61.89 | 62.02 | 8,757,190 | -0.32(-0.51%) |