Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.52 | 56.67 | 55.21 | 55.27 | 20,278,946 | -1.74(-3.05%) |
Jul 30, 2014 | 56.73 | 57.15 | 56.34 | 57.00 | 14,308,542 | +0.55(+0.97%) |
Jul 29, 2014 | 56.71 | 56.94 | 56.42 | 56.46 | 15,107,628 | -0.39(-0.69%) |
Jul 28, 2014 | 57.05 | 57.16 | 56.62 | 56.85 | 14,591,787 | -0.20(-0.35%) |
Jul 25, 2014 | 56.97 | 57.41 | 56.84 | 57.05 | 18,107,916 | -0.05(-0.09%) |
Jul 24, 2014 | 58.17 | 58.20 | 56.72 | 57.10 | 50,323,952 | -4.07(-6.65%) |
Jul 23, 2014 | 61.39 | 61.45 | 61.04 | 61.17 | 12,968,019 | +0.05(+0.09%) |
Jul 22, 2014 | 60.04 | 61.37 | 59.97 | 61.12 | 14,300,054 | +1.39(+2.33%) |
Jul 21, 2014 | 59.53 | 59.95 | 59.31 | 59.73 | 10,170,951 | +0.21(+0.35%) |
Jul 18, 2014 | 58.89 | 59.55 | 58.66 | 59.52 | 11,181,076 | +0.96(+1.64%) |
Jul 17, 2014 | 59.31 | 59.38 | 58.38 | 58.56 | 16,736,679 | -1.13(-1.90%) |
Jul 16, 2014 | 59.76 | 59.93 | 59.66 | 59.69 | 8,355,477 | +0.13(+0.23%) |
Jul 15, 2014 | 59.52 | 59.91 | 59.34 | 59.55 | 7,982,201 | -0.06(-0.10%) |
Jul 14, 2014 | 59.55 | 59.81 | 59.51 | 59.61 | 10,097,164 | -0.06(-0.10%) |
Jul 11, 2014 | 59.90 | 60.12 | 59.34 | 59.67 | 11,511,223 | -0.62(-1.03%) |
Jul 10, 2014 | 59.92 | 60.48 | 59.82 | 60.30 | 6,789,729 | -0.25(-0.42%) |
Jul 09, 2014 | 60.81 | 60.81 | 60.25 | 60.55 | 6,595,690 | +0.09(+0.15%) |
Jul 08, 2014 | 60.45 | 60.61 | 60.29 | 60.46 | 10,381,749 | -0.13(-0.21%) |
Jul 07, 2014 | 60.48 | 60.69 | 60.13 | 60.59 | 7,818,911 | -0.13(-0.21%) |
Jul 03, 2014 | 60.35 | 60.72 | 60.72 | 60.72 | 7,651,045 | +0.61(+1.02%) |
Jul 02, 2014 | 59.83 | 60.30 | 59.75 | 60.10 | 7,223,778 | +0.33(+0.55%) |
Jul 01, 2014 | 59.49 | 59.84 | 59.17 | 59.77 | 7,822,461 | +0.40(+0.67%) |
Jun 30, 2014 | 59.34 | 59.52 | 58.96 | 59.37 | 8,724,055 | +0.16(+0.27%) |
Jun 27, 2014 | 58.90 | 59.25 | 58.61 | 59.22 | 10,315,236 | +0.16(+0.28%) |
Jun 26, 2014 | 58.77 | 59.32 | 58.53 | 59.05 | 10,029,906 | +0.54(+0.92%) |
Jun 25, 2014 | 58.85 | 58.89 | 58.41 | 58.51 | 14,185,344 | -0.55(-0.93%) |
Jun 24, 2014 | 59.46 | 59.88 | 58.98 | 59.06 | 14,197,098 | -0.49(-0.82%) |
Jun 23, 2014 | 59.70 | 59.97 | 59.46 | 59.55 | 8,193,740 | -0.32(-0.54%) |
Jun 20, 2014 | 59.96 | 59.96 | 59.55 | 59.87 | 15,844,697 | +0.08(+0.14%) |
Jun 19, 2014 | 59.45 | 59.82 | 59.37 | 59.79 | 9,022,385 | +0.42(+0.71%) |
Jun 18, 2014 | 59.73 | 59.73 | 58.95 | 59.37 | 9,689,999 | +0.02(+0.04%) |
Jun 17, 2014 | 58.80 | 59.54 | 58.77 | 59.34 | 9,063,194 | +0.38(+0.65%) |
Jun 16, 2014 | 59.10 | 59.52 | 58.81 | 58.96 | 13,462,619 | -0.34(-0.58%) |
Jun 13, 2014 | 59.57 | 59.84 | 59.17 | 59.31 | 9,924,737 | -0.17(-0.29%) |
Jun 12, 2014 | 59.32 | 59.79 | 59.08 | 59.48 | 10,031,193 | +0.10(+0.16%) |
Jun 11, 2014 | 59.22 | 59.60 | 58.80 | 59.38 | 9,463,463 | +0.02(+0.04%) |
Jun 10, 2014 | 59.94 | 59.94 | 59.33 | 59.36 | 11,376,852 | -0.90(-1.49%) |
Jun 06, 2014 | 60.12 | 60.35 | 59.82 | 60.26 | 8,521,517 | +0.54(+0.90%) |
Jun 05, 2014 | 59.85 | 59.92 | 59.34 | 59.72 | 12,214,071 | -0.19(-0.33%) |
Jun 04, 2014 | 60.21 | 60.27 | 59.75 | 59.91 | 8,881,160 | -0.36(-0.60%) |
Jun 03, 2014 | 60.11 | 60.48 | 59.94 | 60.27 | 9,864,447 | -0.06(-0.10%) |
Jun 02, 2014 | 60.47 | 60.57 | 60.00 | 60.33 | 9,624,410 | +0.34(+0.56%) |
May 30, 2014 | 59.91 | 60.06 | 59.60 | 60.00 | 9,837,760 | +0.19(+0.32%) |
May 29, 2014 | 60.09 | 60.09 | 59.57 | 59.80 | 12,997,561 | -0.02(-0.04%) |
May 28, 2014 | 59.81 | 60.21 | 59.78 | 59.82 | 10,249,022 | -0.18(-0.30%) |
May 27, 2014 | 59.61 | 60.03 | 59.59 | 60.00 | 10,725,364 | +0.43(+0.73%) |
May 23, 2014 | 59.65 | 59.57 | 59.57 | 59.57 | 6,142,286 | +0.03(+0.05%) |
May 22, 2014 | 59.27 | 59.60 | 59.23 | 59.54 | 5,756,704 | +0.12(+0.21%) |
May 21, 2014 | 59.04 | 59.65 | 59.00 | 59.41 | 10,286,795 | -0.14(-0.24%) |
May 20, 2014 | 59.62 | 59.92 | 59.30 | 59.56 | 11,281,116 | +0.04(+0.06%) |
May 19, 2014 | 59.08 | 59.65 | 59.06 | 59.52 | 7,226,084 | +0.29(+0.49%) |
May 16, 2014 | 59.44 | 59.49 | 58.74 | 59.23 | 11,232,796 | -0.27(-0.45%) |
May 15, 2014 | 59.91 | 60.26 | 59.05 | 59.50 | 13,843,495 | -0.47(-0.78%) |
May 14, 2014 | 59.53 | 60.40 | 59.53 | 59.97 | 11,022,225 | +0.03(+0.05%) |
May 13, 2014 | 59.60 | 59.95 | 59.50 | 59.94 | 7,834,402 | +0.30(+0.50%) |
May 12, 2014 | 59.45 | 59.75 | 59.38 | 59.64 | 8,835,862 | +0.35(+0.59%) |
May 09, 2014 | 59.62 | 59.62 | 58.60 | 59.29 | 8,000,395 | +0.00(+0.00%) |
May 08, 2014 | 59.17 | 59.73 | 58.88 | 59.29 | 9,912,790 | +0.13(+0.22%) |
May 07, 2014 | 59.45 | 59.61 | 58.49 | 59.16 | 11,791,241 | +0.01(+0.02%) |
May 06, 2014 | 59.09 | 59.38 | 58.73 | 59.15 | 10,662,347 | -0.19(-0.31%) |
May 05, 2014 | 58.74 | 59.60 | 58.55 | 59.33 | 10,295,786 | +0.42(+0.72%) |
May 02, 2014 | 59.14 | 59.14 | 58.54 | 58.91 | 8,130,167 | +0.00(+0.00%) |