Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.54 | 56.70 | 55.24 | 55.29 | 20,268,948 | -1.74(-3.05%) |
Jul 30, 2014 | 56.76 | 57.17 | 56.36 | 57.03 | 14,301,487 | +0.55(+0.97%) |
Jul 29, 2014 | 56.74 | 56.96 | 56.45 | 56.48 | 15,100,180 | -0.39(-0.69%) |
Jul 28, 2014 | 57.08 | 57.19 | 56.65 | 56.87 | 14,584,592 | -0.20(-0.35%) |
Jul 25, 2014 | 57.00 | 57.44 | 56.87 | 57.08 | 18,098,988 | -0.05(-0.09%) |
Jul 24, 2014 | 58.20 | 58.23 | 56.75 | 57.13 | 50,299,140 | -4.07(-6.65%) |
Jul 23, 2014 | 61.42 | 61.48 | 61.07 | 61.20 | 12,961,626 | +0.05(+0.09%) |
Jul 22, 2014 | 60.07 | 61.41 | 60.00 | 61.15 | 14,293,004 | +1.40(+2.33%) |
Jul 21, 2014 | 59.56 | 59.98 | 59.34 | 59.76 | 10,165,936 | +0.21(+0.35%) |
Jul 18, 2014 | 58.91 | 59.58 | 58.69 | 59.55 | 11,175,564 | +0.96(+1.64%) |
Jul 17, 2014 | 59.34 | 59.41 | 58.41 | 58.59 | 16,728,427 | -1.13(-1.90%) |
Jul 16, 2014 | 59.79 | 59.96 | 59.69 | 59.72 | 8,351,357 | +0.13(+0.23%) |
Jul 15, 2014 | 59.55 | 59.94 | 59.37 | 59.58 | 7,978,265 | -0.06(-0.10%) |
Jul 14, 2014 | 59.58 | 59.84 | 59.54 | 59.64 | 10,092,186 | -0.06(-0.10%) |
Jul 11, 2014 | 59.93 | 60.15 | 59.37 | 59.70 | 11,505,548 | -0.62(-1.03%) |
Jul 10, 2014 | 59.95 | 60.51 | 59.85 | 60.33 | 6,786,382 | -0.26(-0.42%) |
Jul 09, 2014 | 60.84 | 60.84 | 60.28 | 60.58 | 6,592,438 | +0.09(+0.15%) |
Jul 08, 2014 | 60.48 | 60.64 | 60.32 | 60.49 | 10,376,631 | -0.13(-0.21%) |
Jul 07, 2014 | 60.51 | 60.72 | 60.16 | 60.62 | 7,815,056 | -0.13(-0.21%) |
Jul 03, 2014 | 60.38 | 60.75 | 60.75 | 60.75 | 7,647,273 | +0.62(+1.02%) |
Jul 02, 2014 | 59.86 | 60.33 | 59.78 | 60.13 | 7,220,216 | +0.33(+0.55%) |
Jul 01, 2014 | 59.52 | 59.87 | 59.20 | 59.80 | 7,818,604 | +0.40(+0.67%) |
Jun 30, 2014 | 59.37 | 59.55 | 58.99 | 59.40 | 8,719,754 | +0.16(+0.27%) |
Jun 27, 2014 | 58.93 | 59.28 | 58.64 | 59.24 | 10,310,150 | +0.16(+0.28%) |
Jun 26, 2014 | 58.80 | 59.35 | 58.56 | 59.08 | 10,024,961 | +0.54(+0.92%) |
Jun 25, 2014 | 58.88 | 58.91 | 58.44 | 58.54 | 14,178,350 | -0.55(-0.93%) |
Jun 24, 2014 | 59.48 | 59.91 | 59.01 | 59.09 | 14,190,099 | -0.49(-0.82%) |
Jun 23, 2014 | 59.73 | 60.00 | 59.49 | 59.58 | 8,189,700 | -0.32(-0.54%) |
Jun 20, 2014 | 59.99 | 59.99 | 59.58 | 59.90 | 15,836,886 | +0.08(+0.14%) |
Jun 19, 2014 | 59.48 | 59.85 | 59.40 | 59.82 | 9,017,937 | +0.42(+0.71%) |
Jun 18, 2014 | 59.76 | 59.76 | 58.98 | 59.40 | 9,685,222 | +0.02(+0.04%) |
Jun 17, 2014 | 58.83 | 59.57 | 58.80 | 59.37 | 9,058,726 | +0.38(+0.65%) |
Jun 16, 2014 | 59.12 | 59.55 | 58.84 | 58.99 | 13,455,982 | -0.34(-0.58%) |
Jun 13, 2014 | 59.60 | 59.87 | 59.20 | 59.34 | 9,919,844 | -0.17(-0.29%) |
Jun 12, 2014 | 59.35 | 59.82 | 59.11 | 59.51 | 10,026,247 | +0.10(+0.16%) |
Jun 11, 2014 | 59.25 | 59.63 | 58.83 | 59.41 | 9,458,797 | +0.02(+0.04%) |
Jun 10, 2014 | 59.97 | 59.97 | 59.36 | 59.39 | 11,371,243 | -0.90(-1.49%) |
Jun 06, 2014 | 60.15 | 60.38 | 59.85 | 60.29 | 8,517,316 | +0.54(+0.90%) |
Jun 05, 2014 | 59.88 | 59.95 | 59.37 | 59.75 | 12,208,049 | -0.20(-0.33%) |
Jun 04, 2014 | 60.24 | 60.29 | 59.78 | 59.94 | 8,876,782 | -0.36(-0.60%) |
Jun 03, 2014 | 60.14 | 60.51 | 59.97 | 60.30 | 9,859,584 | -0.06(-0.10%) |
Jun 02, 2014 | 60.50 | 60.60 | 60.03 | 60.36 | 9,619,665 | +0.34(+0.56%) |
May 30, 2014 | 59.94 | 60.08 | 59.63 | 60.03 | 9,832,910 | +0.19(+0.32%) |
May 29, 2014 | 60.12 | 60.12 | 59.60 | 59.83 | 12,991,152 | -0.02(-0.04%) |
May 28, 2014 | 59.84 | 60.24 | 59.81 | 59.85 | 10,243,969 | -0.18(-0.30%) |
May 27, 2014 | 59.64 | 60.06 | 59.61 | 60.03 | 10,720,076 | +0.43(+0.73%) |
May 23, 2014 | 59.67 | 59.60 | 59.60 | 59.60 | 6,139,257 | +0.03(+0.05%) |
May 22, 2014 | 59.30 | 59.63 | 59.26 | 59.57 | 5,753,866 | +0.12(+0.21%) |
May 21, 2014 | 59.07 | 59.67 | 59.03 | 59.44 | 10,281,723 | -0.14(-0.24%) |
May 20, 2014 | 59.65 | 59.95 | 59.33 | 59.58 | 11,275,553 | +0.04(+0.06%) |
May 19, 2014 | 59.11 | 59.68 | 59.09 | 59.55 | 7,222,521 | +0.29(+0.49%) |
May 16, 2014 | 59.47 | 59.52 | 58.76 | 59.26 | 11,227,258 | -0.27(-0.45%) |
May 15, 2014 | 59.94 | 60.29 | 59.08 | 59.53 | 13,836,669 | -0.47(-0.78%) |
May 14, 2014 | 59.56 | 60.43 | 59.56 | 60.00 | 11,016,791 | +0.03(+0.05%) |
May 13, 2014 | 59.63 | 59.98 | 59.53 | 59.97 | 7,830,539 | +0.30(+0.50%) |
May 12, 2014 | 59.48 | 59.78 | 59.41 | 59.67 | 8,831,505 | +0.35(+0.59%) |
May 09, 2014 | 59.64 | 59.64 | 58.63 | 59.32 | 7,996,450 | +0.00(+0.00%) |
May 08, 2014 | 59.20 | 59.76 | 58.91 | 59.32 | 9,907,902 | +0.13(+0.22%) |
May 07, 2014 | 59.48 | 59.64 | 58.52 | 59.19 | 11,785,427 | +0.01(+0.02%) |
May 06, 2014 | 59.11 | 59.41 | 58.76 | 59.17 | 10,657,090 | -0.19(-0.31%) |
May 05, 2014 | 58.76 | 59.63 | 58.58 | 59.36 | 10,290,710 | +0.43(+0.72%) |
May 02, 2014 | 59.17 | 59.17 | 58.57 | 58.94 | 8,126,158 | +0.00(+0.00%) |