Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.39 | 60.63 | 59.06 | 59.16 | 9,895,479 | -1.53(-2.52%) |
Jul 30, 2014 | 61.13 | 61.59 | 60.31 | 60.68 | 7,715,176 | -0.06(-0.09%) |
Jul 29, 2014 | 60.96 | 61.26 | 60.73 | 60.74 | 5,654,223 | -0.34(-0.56%) |
Jul 28, 2014 | 61.67 | 61.74 | 61.01 | 61.08 | 6,700,286 | -0.52(-0.85%) |
Jul 25, 2014 | 61.78 | 62.12 | 61.51 | 61.61 | 4,254,515 | -0.24(-0.38%) |
Jul 24, 2014 | 62.15 | 62.45 | 61.84 | 61.84 | 7,019,729 | -0.37(-0.59%) |
Jul 23, 2014 | 61.75 | 62.29 | 61.44 | 62.21 | 5,700,809 | +0.53(+0.86%) |
Jul 22, 2014 | 60.90 | 61.74 | 60.85 | 61.68 | 6,172,692 | +1.07(+1.76%) |
Jul 21, 2014 | 60.86 | 61.07 | 60.47 | 60.61 | 6,568,737 | -0.16(-0.27%) |
Jul 18, 2014 | 60.88 | 61.10 | 60.60 | 60.78 | 6,539,864 | +0.06(+0.09%) |
Jul 17, 2014 | 61.68 | 61.95 | 60.65 | 60.72 | 7,094,214 | -0.92(-1.49%) |
Jul 16, 2014 | 60.59 | 61.69 | 60.56 | 61.64 | 8,870,593 | +1.41(+2.34%) |
Jul 15, 2014 | 60.88 | 61.00 | 59.95 | 60.23 | 8,496,907 | -0.80(-1.32%) |
Jul 14, 2014 | 60.53 | 61.08 | 60.38 | 61.03 | 6,569,975 | +0.79(+1.31%) |
Jul 11, 2014 | 60.80 | 60.87 | 60.04 | 60.24 | 6,857,942 | -0.67(-1.10%) |
Jul 10, 2014 | 60.37 | 61.10 | 58.86 | 60.91 | 11,598,212 | -0.09(-0.15%) |
Jul 09, 2014 | 61.20 | 61.35 | 60.94 | 61.00 | 8,048,088 | -0.17(-0.28%) |
Jul 08, 2014 | 61.13 | 61.61 | 60.95 | 61.17 | 7,012,807 | -0.04(-0.07%) |
Jul 07, 2014 | 61.03 | 61.30 | 60.56 | 61.22 | 5,521,295 | -0.21(-0.35%) |
Jul 03, 2014 | 60.95 | 61.43 | 61.43 | 61.43 | 3,754,988 | +0.38(+0.63%) |
Jul 02, 2014 | 61.01 | 61.13 | 60.66 | 61.05 | 4,940,697 | -0.18(-0.29%) |
Jul 01, 2014 | 61.32 | 61.42 | 60.89 | 61.22 | 4,975,963 | +0.27(+0.44%) |
Jun 30, 2014 | 61.01 | 61.10 | 60.59 | 60.95 | 5,690,118 | -0.19(-0.31%) |
Jun 27, 2014 | 60.97 | 61.19 | 60.72 | 61.15 | 6,346,425 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.12 | 6,452,770 | +0.24(+0.40%) |
Jun 25, 2014 | 60.19 | 60.95 | 60.19 | 60.88 | 7,001,842 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.29 | 60.29 | 11,372,498 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.77 | 61.22 | 8,356,931 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.28 | 60.69 | 10,445,646 | +0.42(+0.70%) |
Jun 19, 2014 | 59.92 | 60.27 | 59.82 | 60.27 | 5,741,757 | +0.38(+0.63%) |
Jun 18, 2014 | 59.42 | 59.94 | 59.14 | 59.89 | 6,344,820 | +0.35(+0.59%) |
Jun 17, 2014 | 59.14 | 59.57 | 58.75 | 59.55 | 6,800,880 | +0.04(+0.07%) |
Jun 16, 2014 | 59.15 | 59.60 | 58.96 | 59.50 | 6,527,718 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.08 | 58.34 | 59.07 | 6,153,182 | +0.16(+0.27%) |
Jun 12, 2014 | 58.41 | 59.18 | 58.39 | 58.91 | 8,830,327 | +0.65(+1.11%) |
Jun 11, 2014 | 57.95 | 58.37 | 57.92 | 58.27 | 6,378,181 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.28 | 58.04 | 9,167,249 | +0.56(+0.98%) |
Jun 06, 2014 | 57.14 | 57.72 | 57.04 | 57.48 | 7,608,352 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.92 | 5,829,230 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.74 | 5,042,740 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.79 | 56.37 | 56.75 | 6,386,398 | +0.24(+0.43%) |
Jun 02, 2014 | 57.03 | 57.27 | 56.20 | 56.51 | 7,099,004 | -0.33(-0.58%) |
May 30, 2014 | 56.47 | 56.96 | 56.32 | 56.84 | 8,429,118 | +0.28(+0.49%) |
May 29, 2014 | 56.52 | 56.77 | 56.10 | 56.56 | 5,712,074 | -0.01(-0.03%) |
May 28, 2014 | 56.74 | 57.26 | 56.53 | 56.57 | 9,212,056 | +0.38(+0.67%) |
May 27, 2014 | 55.79 | 56.20 | 55.79 | 56.20 | 5,855,694 | +0.43(+0.78%) |
May 23, 2014 | 55.83 | 55.76 | 55.76 | 55.76 | 5,015,887 | -0.13(-0.23%) |
May 22, 2014 | 55.74 | 55.99 | 55.56 | 55.89 | 3,557,721 | +0.06(+0.10%) |
May 21, 2014 | 55.63 | 55.93 | 55.49 | 55.83 | 6,290,188 | +0.48(+0.87%) |
May 20, 2014 | 55.32 | 55.45 | 55.05 | 55.35 | 6,177,033 | +0.08(+0.14%) |
May 19, 2014 | 54.98 | 55.37 | 54.93 | 55.27 | 4,741,403 | +0.26(+0.47%) |
May 16, 2014 | 55.05 | 55.14 | 54.58 | 55.01 | 8,326,518 | -0.04(-0.06%) |
May 15, 2014 | 55.30 | 55.45 | 54.63 | 55.05 | 11,229,551 | -0.30(-0.53%) |
May 14, 2014 | 55.49 | 55.53 | 55.22 | 55.34 | 6,332,729 | -0.08(-0.14%) |
May 13, 2014 | 55.29 | 55.55 | 55.14 | 55.42 | 7,419,601 | +0.16(+0.29%) |
May 12, 2014 | 55.05 | 55.27 | 54.82 | 55.26 | 7,056,794 | +0.54(+0.99%) |
May 09, 2014 | 54.34 | 54.72 | 54.20 | 54.72 | 7,959,616 | +0.44(+0.82%) |
May 08, 2014 | 54.91 | 55.02 | 54.11 | 54.27 | 9,513,835 | -0.78(-1.41%) |
May 07, 2014 | 54.70 | 55.13 | 54.51 | 55.05 | 10,190,135 | +0.73(+1.34%) |
May 06, 2014 | 54.41 | 54.48 | 54.01 | 54.32 | 6,952,001 | +0.13(+0.25%) |
May 05, 2014 | 53.84 | 54.48 | 53.72 | 54.19 | 8,274,811 | +0.26(+0.48%) |
May 02, 2014 | 52.77 | 54.16 | 52.77 | 53.93 | 13,281,800 | +1.05(+1.99%) |