Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.49 | 60.73 | 59.16 | 59.25 | 9,879,338 | -1.53(-2.52%) |
Jul 30, 2014 | 61.23 | 61.69 | 60.41 | 60.78 | 7,702,592 | -0.06(-0.09%) |
Jul 29, 2014 | 61.06 | 61.36 | 60.83 | 60.84 | 5,645,000 | -0.34(-0.56%) |
Jul 28, 2014 | 61.77 | 61.85 | 61.11 | 61.18 | 6,689,357 | -0.52(-0.85%) |
Jul 25, 2014 | 61.88 | 62.23 | 61.61 | 61.71 | 4,247,575 | -0.24(-0.38%) |
Jul 24, 2014 | 62.25 | 62.55 | 61.94 | 61.95 | 7,008,278 | -0.37(-0.59%) |
Jul 23, 2014 | 61.85 | 62.39 | 61.54 | 62.31 | 5,691,510 | +0.53(+0.86%) |
Jul 22, 2014 | 61.00 | 61.85 | 60.95 | 61.78 | 6,162,624 | +1.07(+1.76%) |
Jul 21, 2014 | 60.96 | 61.17 | 60.57 | 60.71 | 6,558,022 | -0.17(-0.27%) |
Jul 18, 2014 | 60.98 | 61.20 | 60.70 | 60.88 | 6,529,196 | +0.06(+0.09%) |
Jul 17, 2014 | 61.78 | 62.05 | 60.75 | 60.82 | 7,082,642 | -0.92(-1.49%) |
Jul 16, 2014 | 60.69 | 61.79 | 60.65 | 61.74 | 8,856,123 | +1.41(+2.34%) |
Jul 15, 2014 | 60.98 | 61.10 | 60.05 | 60.33 | 8,483,046 | -0.80(-1.32%) |
Jul 14, 2014 | 60.63 | 61.17 | 60.48 | 61.13 | 6,559,258 | +0.79(+1.31%) |
Jul 11, 2014 | 60.90 | 60.97 | 60.13 | 60.34 | 6,846,755 | -0.67(-1.10%) |
Jul 10, 2014 | 60.47 | 61.20 | 58.95 | 61.01 | 11,579,293 | -0.09(-0.15%) |
Jul 09, 2014 | 61.30 | 61.45 | 61.04 | 61.10 | 8,034,960 | -0.17(-0.28%) |
Jul 08, 2014 | 61.23 | 61.71 | 61.05 | 61.27 | 7,001,368 | -0.04(-0.07%) |
Jul 07, 2014 | 61.13 | 61.40 | 60.66 | 61.32 | 5,512,289 | -0.21(-0.35%) |
Jul 03, 2014 | 61.05 | 61.53 | 61.53 | 61.53 | 3,748,863 | +0.38(+0.63%) |
Jul 02, 2014 | 61.11 | 61.23 | 60.75 | 61.15 | 4,932,638 | -0.18(-0.29%) |
Jul 01, 2014 | 61.42 | 61.52 | 60.99 | 61.32 | 4,967,846 | +0.27(+0.44%) |
Jun 30, 2014 | 61.11 | 61.20 | 60.69 | 61.05 | 5,680,836 | -0.19(-0.31%) |
Jun 27, 2014 | 61.07 | 61.29 | 60.82 | 61.25 | 6,336,073 | +0.03(+0.05%) |
Jun 26, 2014 | 60.95 | 61.22 | 60.22 | 61.22 | 6,442,244 | +0.24(+0.40%) |
Jun 25, 2014 | 60.28 | 61.05 | 60.28 | 60.98 | 6,990,421 | +0.58(+0.97%) |
Jun 24, 2014 | 61.26 | 61.26 | 60.38 | 60.39 | 11,353,947 | -0.93(-1.51%) |
Jun 23, 2014 | 60.95 | 61.55 | 60.87 | 61.32 | 8,343,299 | +0.53(+0.87%) |
Jun 20, 2014 | 60.61 | 60.86 | 60.38 | 60.79 | 10,428,606 | +0.42(+0.70%) |
Jun 19, 2014 | 60.01 | 60.37 | 59.92 | 60.37 | 5,732,390 | +0.38(+0.63%) |
Jun 18, 2014 | 59.52 | 60.04 | 59.24 | 59.99 | 6,334,471 | +0.35(+0.59%) |
Jun 17, 2014 | 59.24 | 59.66 | 58.85 | 59.64 | 6,789,787 | +0.04(+0.07%) |
Jun 16, 2014 | 59.24 | 59.70 | 59.05 | 59.60 | 6,517,069 | +0.43(+0.73%) |
Jun 13, 2014 | 58.97 | 59.17 | 58.43 | 59.17 | 6,143,145 | +0.16(+0.27%) |
Jun 12, 2014 | 58.50 | 59.28 | 58.49 | 59.01 | 8,815,923 | +0.65(+1.11%) |
Jun 11, 2014 | 58.04 | 58.47 | 58.01 | 58.36 | 6,367,776 | +0.23(+0.39%) |
Jun 10, 2014 | 57.56 | 58.16 | 57.37 | 58.13 | 9,152,295 | +0.56(+0.98%) |
Jun 06, 2014 | 57.23 | 57.81 | 57.13 | 57.57 | 7,595,941 | +0.56(+0.99%) |
Jun 05, 2014 | 56.84 | 57.02 | 56.62 | 57.01 | 5,819,722 | +0.18(+0.31%) |
Jun 04, 2014 | 56.77 | 56.97 | 56.68 | 56.83 | 5,034,515 | -0.01(-0.02%) |
Jun 03, 2014 | 56.60 | 56.88 | 56.46 | 56.84 | 6,375,981 | +0.24(+0.43%) |
Jun 02, 2014 | 57.12 | 57.36 | 56.30 | 56.60 | 7,087,424 | -0.33(-0.58%) |
May 30, 2014 | 56.56 | 57.05 | 56.41 | 56.93 | 8,415,368 | +0.28(+0.49%) |
May 29, 2014 | 56.61 | 56.86 | 56.19 | 56.65 | 5,702,757 | -0.01(-0.03%) |
May 28, 2014 | 56.84 | 57.36 | 56.62 | 56.67 | 9,197,029 | +0.38(+0.67%) |
May 27, 2014 | 55.88 | 56.30 | 55.88 | 56.29 | 5,846,143 | +0.43(+0.78%) |
May 23, 2014 | 55.93 | 55.85 | 55.85 | 55.85 | 5,007,705 | -0.13(-0.23%) |
May 22, 2014 | 55.83 | 56.08 | 55.65 | 55.98 | 3,551,918 | +0.06(+0.10%) |
May 21, 2014 | 55.72 | 56.02 | 55.58 | 55.93 | 6,279,927 | +0.48(+0.87%) |
May 20, 2014 | 55.41 | 55.54 | 55.14 | 55.44 | 6,166,958 | +0.08(+0.14%) |
May 19, 2014 | 55.07 | 55.46 | 55.02 | 55.36 | 4,733,669 | +0.26(+0.47%) |
May 16, 2014 | 55.14 | 55.23 | 54.67 | 55.10 | 8,312,936 | -0.04(-0.06%) |
May 15, 2014 | 55.39 | 55.54 | 54.72 | 55.14 | 11,211,233 | -0.30(-0.53%) |
May 14, 2014 | 55.58 | 55.62 | 55.31 | 55.43 | 6,322,399 | -0.08(-0.14%) |
May 13, 2014 | 55.38 | 55.64 | 55.23 | 55.51 | 7,407,498 | +0.16(+0.29%) |
May 12, 2014 | 55.14 | 55.36 | 54.91 | 55.35 | 7,045,283 | +0.54(+0.99%) |
May 09, 2014 | 54.43 | 54.81 | 54.29 | 54.81 | 7,946,632 | +0.44(+0.82%) |
May 08, 2014 | 55.00 | 55.11 | 54.19 | 54.36 | 9,498,317 | -0.78(-1.41%) |
May 07, 2014 | 54.79 | 55.22 | 54.59 | 55.14 | 10,173,513 | +0.73(+1.34%) |
May 06, 2014 | 54.50 | 54.57 | 54.10 | 54.41 | 6,940,661 | +0.13(+0.25%) |
May 05, 2014 | 53.93 | 54.57 | 53.80 | 54.28 | 8,261,313 | +0.26(+0.48%) |
May 02, 2014 | 52.86 | 54.25 | 52.85 | 54.02 | 13,260,135 | +1.05(+1.99%) |