Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.13 | 59.19 | 57.67 | 58.07 | 11,840,168 | -1.47(-2.47%) |
Jul 30, 2014 | 60.06 | 60.49 | 59.47 | 59.55 | 7,556,296 | -0.40(-0.67%) |
Jul 29, 2014 | 61.26 | 61.26 | 59.94 | 59.95 | 7,740,920 | -1.20(-1.95%) |
Jul 28, 2014 | 61.50 | 61.58 | 60.72 | 61.15 | 5,034,153 | -0.65(-1.05%) |
Jul 25, 2014 | 61.74 | 62.01 | 61.23 | 61.79 | 5,353,352 | +0.00(+0.00%) |
Jul 24, 2014 | 62.38 | 62.57 | 61.64 | 61.79 | 7,417,145 | -0.51(-0.82%) |
Jul 23, 2014 | 61.74 | 62.57 | 61.05 | 62.31 | 9,647,812 | +0.61(+1.00%) |
Jul 22, 2014 | 60.36 | 61.81 | 60.26 | 61.69 | 13,565,184 | +1.93(+3.23%) |
Jul 21, 2014 | 59.74 | 60.78 | 59.47 | 59.77 | 11,224,274 | +0.06(+0.10%) |
Jul 18, 2014 | 59.20 | 59.89 | 58.86 | 59.71 | 8,448,944 | +0.49(+0.82%) |
Jul 17, 2014 | 60.51 | 60.52 | 59.16 | 59.22 | 6,942,659 | -1.27(-2.10%) |
Jul 16, 2014 | 59.46 | 60.56 | 59.21 | 60.49 | 8,500,660 | +1.35(+2.28%) |
Jul 15, 2014 | 58.58 | 59.22 | 58.31 | 59.14 | 8,473,930 | +0.39(+0.66%) |
Jul 14, 2014 | 58.43 | 58.93 | 58.18 | 58.76 | 6,281,816 | +0.68(+1.17%) |
Jul 11, 2014 | 58.28 | 58.38 | 57.80 | 58.07 | 5,526,614 | -0.30(-0.52%) |
Jul 10, 2014 | 58.70 | 58.84 | 58.01 | 58.38 | 6,689,122 | -1.11(-1.87%) |
Jul 09, 2014 | 58.95 | 59.56 | 58.86 | 59.49 | 5,299,145 | +0.85(+1.45%) |
Jul 08, 2014 | 58.95 | 59.04 | 58.05 | 58.64 | 6,598,749 | -0.42(-0.71%) |
Jul 07, 2014 | 59.15 | 59.31 | 58.60 | 59.06 | 5,281,613 | -0.68(-1.14%) |
Jul 03, 2014 | 59.75 | 59.74 | 59.74 | 59.74 | 2,977,761 | +0.13(+0.21%) |
Jul 02, 2014 | 59.46 | 59.99 | 59.43 | 59.61 | 5,830,085 | -0.03(-0.04%) |
Jul 01, 2014 | 59.99 | 60.15 | 59.57 | 59.64 | 6,613,390 | -0.13(-0.23%) |
Jun 30, 2014 | 59.38 | 59.98 | 59.10 | 59.77 | 7,431,201 | +0.45(+0.77%) |
Jun 27, 2014 | 58.17 | 59.34 | 58.02 | 59.32 | 8,143,394 | +0.77(+1.32%) |
Jun 26, 2014 | 58.61 | 59.24 | 58.38 | 58.55 | 9,186,791 | +0.09(+0.16%) |
Jun 25, 2014 | 57.28 | 58.69 | 57.11 | 58.45 | 10,848,923 | +1.08(+1.88%) |
Jun 24, 2014 | 59.22 | 59.22 | 57.30 | 57.38 | 8,331,712 | -1.86(-3.14%) |
Jun 23, 2014 | 59.30 | 59.59 | 58.92 | 59.24 | 6,378,467 | +0.11(+0.19%) |
Jun 20, 2014 | 58.43 | 59.45 | 58.17 | 59.13 | 11,938,619 | +1.06(+1.83%) |
Jun 19, 2014 | 57.62 | 58.08 | 57.26 | 58.07 | 5,746,495 | +0.40(+0.70%) |
Jun 18, 2014 | 57.17 | 57.76 | 56.74 | 57.66 | 7,442,014 | +0.75(+1.32%) |
Jun 17, 2014 | 56.80 | 57.30 | 56.58 | 56.91 | 4,262,954 | +0.00(+0.00%) |
Jun 16, 2014 | 56.89 | 57.13 | 56.35 | 56.91 | 5,311,758 | +0.03(+0.04%) |
Jun 13, 2014 | 56.07 | 56.98 | 55.59 | 56.89 | 6,673,636 | +0.79(+1.41%) |
Jun 12, 2014 | 56.72 | 57.36 | 56.08 | 56.10 | 11,476,355 | -0.25(-0.45%) |
Jun 11, 2014 | 56.18 | 56.40 | 55.83 | 56.35 | 4,007,132 | -0.14(-0.25%) |
Jun 10, 2014 | 56.42 | 56.69 | 56.23 | 56.49 | 4,005,889 | +0.11(+0.19%) |
Jun 06, 2014 | 55.60 | 56.38 | 55.55 | 56.38 | 6,408,978 | +0.92(+1.65%) |
Jun 05, 2014 | 54.93 | 55.72 | 54.81 | 55.46 | 5,179,264 | +0.42(+0.76%) |
Jun 04, 2014 | 55.10 | 55.21 | 54.55 | 55.04 | 5,317,619 | -0.15(-0.27%) |
Jun 03, 2014 | 54.65 | 55.22 | 54.32 | 55.20 | 5,932,806 | +0.47(+0.86%) |
Jun 02, 2014 | 54.45 | 55.14 | 54.18 | 54.72 | 6,871,294 | +0.44(+0.81%) |
May 30, 2014 | 53.61 | 54.33 | 53.40 | 54.29 | 7,589,454 | +0.54(+1.00%) |
May 29, 2014 | 53.42 | 53.87 | 53.08 | 53.75 | 6,879,382 | +0.47(+0.88%) |
May 28, 2014 | 53.47 | 53.66 | 52.98 | 53.28 | 6,923,466 | -0.45(-0.83%) |
May 27, 2014 | 53.90 | 54.05 | 53.39 | 53.72 | 4,975,242 | -0.03(-0.06%) |
May 23, 2014 | 53.35 | 53.76 | 53.76 | 53.76 | 5,849,111 | +0.33(+0.61%) |
May 22, 2014 | 53.06 | 53.66 | 53.03 | 53.43 | 4,337,877 | +0.38(+0.71%) |
May 21, 2014 | 53.07 | 53.24 | 52.74 | 53.05 | 5,417,296 | +0.24(+0.46%) |
May 20, 2014 | 53.07 | 53.22 | 52.56 | 52.81 | 4,655,908 | -0.28(-0.52%) |
May 19, 2014 | 52.46 | 53.23 | 52.42 | 53.09 | 5,329,514 | +0.30(+0.57%) |
May 16, 2014 | 52.43 | 52.81 | 51.92 | 52.78 | 7,977,142 | +0.40(+0.77%) |
May 15, 2014 | 53.48 | 53.51 | 51.40 | 52.38 | 11,383,951 | -1.36(-2.53%) |
May 14, 2014 | 53.64 | 54.42 | 53.55 | 53.74 | 7,197,127 | -0.09(-0.17%) |
May 13, 2014 | 54.18 | 54.53 | 53.66 | 53.83 | 6,895,238 | -0.06(-0.11%) |
May 12, 2014 | 53.61 | 53.93 | 53.04 | 53.89 | 4,755,897 | +0.56(+1.05%) |
May 09, 2014 | 53.25 | 53.54 | 52.59 | 53.33 | 6,448,597 | +0.06(+0.11%) |
May 08, 2014 | 54.52 | 54.53 | 53.19 | 53.27 | 7,057,405 | -1.10(-2.02%) |
May 07, 2014 | 53.74 | 54.42 | 53.24 | 54.37 | 7,897,854 | +1.02(+1.92%) |
May 06, 2014 | 53.73 | 53.77 | 53.26 | 53.35 | 5,594,039 | -0.33(-0.61%) |
May 05, 2014 | 53.17 | 53.88 | 52.96 | 53.67 | 5,639,482 | +0.04(+0.08%) |
May 02, 2014 | 53.04 | 53.72 | 52.65 | 53.63 | 8,947,593 | +0.80(+1.51%) |