Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.47 | 61.85 | 60.18 | 60.39 | 13,805,112 | -1.66(-2.68%) |
Jul 30, 2014 | 60.68 | 62.18 | 60.62 | 62.05 | 15,271,150 | +1.44(+2.38%) |
Jul 29, 2014 | 60.46 | 61.20 | 60.46 | 60.61 | 9,286,039 | -0.05(-0.09%) |
Jul 28, 2014 | 60.32 | 60.84 | 59.79 | 60.67 | 11,960,899 | +0.40(+0.66%) |
Jul 25, 2014 | 60.71 | 61.17 | 60.06 | 60.27 | 11,616,016 | -0.50(-0.83%) |
Jul 24, 2014 | 61.35 | 61.46 | 59.86 | 60.77 | 18,636,534 | -0.36(-0.59%) |
Jul 23, 2014 | 61.49 | 62.20 | 60.93 | 61.13 | 17,238,102 | -0.46(-0.74%) |
Jul 22, 2014 | 63.28 | 63.52 | 60.72 | 61.58 | 57,148,860 | -2.98(-4.62%) |
Jul 21, 2014 | 64.53 | 65.36 | 63.95 | 64.56 | 32,752,662 | +1.11(+1.75%) |
Jul 18, 2014 | 62.97 | 63.47 | 62.25 | 63.45 | 11,772,200 | +0.69(+1.09%) |
Jul 17, 2014 | 63.33 | 64.12 | 62.61 | 62.77 | 13,249,515 | -0.73(-1.14%) |
Jul 16, 2014 | 64.87 | 65.10 | 63.34 | 63.49 | 13,408,436 | -0.66(-1.04%) |
Jul 15, 2014 | 64.38 | 64.48 | 63.18 | 64.16 | 13,492,219 | -0.50(-0.77%) |
Jul 14, 2014 | 63.33 | 65.07 | 62.71 | 64.65 | 17,428,102 | +1.80(+2.87%) |
Jul 11, 2014 | 63.07 | 63.45 | 62.45 | 62.85 | 14,237,131 | +0.20(+0.32%) |
Jul 10, 2014 | 62.06 | 63.46 | 61.17 | 62.65 | 24,372,318 | -0.64(-1.00%) |
Jul 09, 2014 | 63.74 | 64.19 | 62.82 | 63.29 | 20,989,850 | -0.29(-0.46%) |
Jul 08, 2014 | 65.66 | 65.86 | 62.75 | 63.58 | 26,166,440 | -2.22(-3.38%) |
Jul 07, 2014 | 67.44 | 67.46 | 65.71 | 65.80 | 18,258,694 | -1.68(-2.48%) |
Jul 03, 2014 | 67.17 | 67.48 | 67.48 | 67.48 | 79,517,200 | +0.80(+1.20%) |
Jul 02, 2014 | 67.64 | 67.98 | 66.58 | 66.68 | 17,299,036 | -0.91(-1.34%) |
Jul 01, 2014 | 65.18 | 67.67 | 65.04 | 67.59 | 37,984,708 | +4.64(+7.38%) |
Jun 30, 2014 | 63.27 | 63.84 | 62.81 | 62.94 | 10,582,348 | -0.21(-0.33%) |
Jun 27, 2014 | 62.62 | 63.31 | 62.49 | 63.15 | 15,589,510 | +0.35(+0.56%) |
Jun 26, 2014 | 62.97 | 63.16 | 62.39 | 62.80 | 14,234,905 | -0.66(-1.04%) |
Jun 25, 2014 | 62.14 | 63.54 | 61.90 | 63.46 | 15,724,365 | +1.12(+1.80%) |
Jun 24, 2014 | 62.58 | 64.28 | 62.21 | 62.34 | 20,357,204 | -0.45(-0.72%) |
Jun 23, 2014 | 62.77 | 63.12 | 62.22 | 62.79 | 10,642,639 | -0.09(-0.15%) |
Jun 20, 2014 | 63.03 | 63.27 | 62.14 | 62.88 | 13,247,786 | -0.17(-0.27%) |
Jun 19, 2014 | 64.20 | 64.21 | 62.58 | 63.06 | 17,306,184 | -1.04(-1.62%) |
Jun 18, 2014 | 63.38 | 64.40 | 62.89 | 64.10 | 18,748,064 | +0.72(+1.13%) |
Jun 17, 2014 | 62.58 | 64.01 | 62.54 | 63.38 | 28,970,898 | +1.91(+3.11%) |
Jun 16, 2014 | 60.93 | 61.60 | 60.49 | 61.47 | 12,495,559 | +0.36(+0.60%) |
Jun 13, 2014 | 60.43 | 61.13 | 59.60 | 61.10 | 15,789,696 | +0.75(+1.25%) |
Jun 12, 2014 | 61.30 | 61.46 | 60.07 | 60.35 | 15,788,506 | -1.08(-1.76%) |
Jun 11, 2014 | 60.75 | 61.80 | 60.71 | 61.43 | 13,731,766 | +0.24(+0.40%) |
Jun 10, 2014 | 60.79 | 62.29 | 60.72 | 61.18 | 22,896,872 | -0.26(-0.43%) |
Jun 06, 2014 | 61.43 | 62.13 | 61.19 | 61.45 | 15,734,914 | +0.25(+0.42%) |
Jun 05, 2014 | 60.54 | 61.34 | 59.80 | 61.19 | 18,250,134 | +0.73(+1.21%) |
Jun 04, 2014 | 59.54 | 60.64 | 59.04 | 60.46 | 17,410,224 | +0.81(+1.35%) |
Jun 03, 2014 | 60.00 | 60.80 | 59.58 | 59.65 | 17,123,896 | -0.64(-1.06%) |
Jun 02, 2014 | 59.93 | 60.42 | 58.93 | 60.29 | 20,447,126 | +0.60(+1.01%) |
May 30, 2014 | 59.31 | 60.25 | 58.80 | 59.69 | 29,254,966 | +0.38(+0.63%) |
May 29, 2014 | 57.63 | 59.43 | 57.08 | 59.31 | 22,792,488 | +1.99(+3.48%) |
May 28, 2014 | 56.74 | 57.89 | 56.21 | 57.32 | 19,858,922 | +0.35(+0.61%) |
May 27, 2014 | 57.43 | 57.46 | 56.16 | 56.97 | 26,711,410 | -0.51(-0.88%) |
May 23, 2014 | 55.95 | 57.48 | 57.48 | 57.48 | 154,854,688 | +1.27(+2.27%) |
May 22, 2014 | 55.84 | 56.79 | 55.36 | 56.20 | 27,575,330 | +0.40(+0.72%) |
May 21, 2014 | 53.59 | 55.81 | 53.34 | 55.80 | 39,897,268 | +2.70(+5.09%) |
May 20, 2014 | 52.14 | 53.24 | 51.77 | 53.10 | 28,789,066 | +1.02(+1.97%) |
May 19, 2014 | 49.57 | 52.46 | 49.51 | 52.07 | 25,388,110 | +2.09(+4.18%) |
May 16, 2014 | 49.35 | 50.00 | 48.55 | 49.98 | 19,077,778 | +0.81(+1.65%) |
May 15, 2014 | 50.12 | 50.26 | 48.48 | 49.17 | 23,358,362 | -1.10(-2.19%) |
May 14, 2014 | 49.58 | 50.63 | 49.44 | 50.27 | 19,883,618 | +0.68(+1.37%) |
May 13, 2014 | 49.21 | 50.61 | 48.68 | 49.59 | 20,781,508 | +0.24(+0.49%) |
May 12, 2014 | 47.27 | 49.36 | 47.22 | 49.35 | 21,356,328 | +2.41(+5.14%) |
May 09, 2014 | 46.01 | 47.13 | 45.34 | 46.94 | 17,968,642 | +0.98(+2.14%) |
May 08, 2014 | 45.31 | 47.39 | 44.91 | 45.95 | 21,150,338 | +0.16(+0.35%) |
May 07, 2014 | 46.59 | 46.83 | 45.03 | 45.79 | 25,462,596 | -0.81(-1.73%) |
May 06, 2014 | 49.10 | 49.67 | 46.52 | 46.60 | 22,638,776 | -2.60(-5.28%) |
May 05, 2014 | 48.30 | 49.35 | 48.01 | 49.20 | 20,312,768 | +0.53(+1.09%) |
May 02, 2014 | 48.22 | 49.13 | 47.72 | 48.66 | 26,230,294 | +0.59(+1.23%) |