Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.78 | 54.91 | 54.25 | 54.25 | 1,723,728 | -0.94(-1.70%) |
Jul 30, 2014 | 55.27 | 55.30 | 54.91 | 55.18 | 1,620,093 | +0.14(+0.26%) |
Jul 29, 2014 | 55.23 | 55.27 | 54.98 | 55.04 | 1,351,752 | +0.27(+0.50%) |
Jul 28, 2014 | 55.01 | 55.01 | 54.60 | 54.77 | 1,900,060 | -0.40(-0.72%) |
Jul 25, 2014 | 55.39 | 55.39 | 55.04 | 55.17 | 1,110,901 | -0.45(-0.81%) |
Jul 24, 2014 | 55.66 | 55.75 | 55.51 | 55.62 | 1,173,627 | +0.07(+0.12%) |
Jul 23, 2014 | 55.54 | 55.66 | 55.33 | 55.55 | 1,618,931 | -0.15(-0.27%) |
Jul 22, 2014 | 55.54 | 55.79 | 55.49 | 55.70 | 1,516,877 | +0.42(+0.76%) |
Jul 21, 2014 | 55.19 | 55.49 | 55.15 | 55.28 | 1,622,945 | -0.14(-0.26%) |
Jul 18, 2014 | 55.28 | 55.54 | 55.13 | 55.42 | 2,452,828 | +0.18(+0.33%) |
Jul 17, 2014 | 55.15 | 55.63 | 54.99 | 55.24 | 3,643,015 | -0.94(-1.68%) |
Jul 16, 2014 | 56.43 | 56.43 | 56.15 | 56.18 | 1,349,650 | -0.06(-0.11%) |
Jul 15, 2014 | 56.53 | 56.62 | 56.13 | 56.25 | 1,596,741 | -0.07(-0.12%) |
Jul 14, 2014 | 56.30 | 56.43 | 56.23 | 56.31 | 970,329 | +0.46(+0.82%) |
Jul 11, 2014 | 55.45 | 55.98 | 55.40 | 55.86 | 1,466,978 | -0.18(-0.32%) |
Jul 10, 2014 | 55.58 | 56.08 | 55.58 | 56.04 | 1,336,114 | -0.16(-0.29%) |
Jul 09, 2014 | 55.70 | 56.23 | 55.69 | 56.20 | 1,270,231 | +0.34(+0.61%) |
Jul 08, 2014 | 56.41 | 56.43 | 55.78 | 55.86 | 2,848,300 | -0.48(-0.85%) |
Jul 07, 2014 | 56.42 | 56.50 | 56.28 | 56.34 | 1,925,789 | -0.71(-1.25%) |
Jul 03, 2014 | 56.82 | 57.05 | 57.05 | 57.05 | 1,287,229 | -0.04(-0.07%) |
Jul 02, 2014 | 56.90 | 57.11 | 56.80 | 57.09 | 764,569 | +0.01(+0.02%) |
Jul 01, 2014 | 56.94 | 57.19 | 56.85 | 57.08 | 1,142,137 | +0.59(+1.04%) |
Jun 30, 2014 | 56.49 | 56.57 | 56.29 | 56.49 | 1,815,483 | +0.09(+0.17%) |
Jun 27, 2014 | 56.23 | 56.49 | 56.10 | 56.39 | 1,169,187 | +0.12(+0.21%) |
Jun 26, 2014 | 56.16 | 56.37 | 55.90 | 56.28 | 1,816,424 | -0.09(-0.17%) |
Jun 25, 2014 | 56.18 | 56.39 | 56.13 | 56.37 | 1,983,801 | -0.12(-0.21%) |
Jun 24, 2014 | 56.71 | 56.71 | 56.45 | 56.49 | 1,374,255 | +0.04(+0.07%) |
Jun 23, 2014 | 56.48 | 56.49 | 56.23 | 56.45 | 1,192,198 | -0.32(-0.56%) |
Jun 20, 2014 | 56.63 | 56.84 | 56.58 | 56.77 | 1,577,330 | +0.08(+0.14%) |
Jun 19, 2014 | 56.63 | 56.75 | 56.53 | 56.69 | 1,161,105 | +0.28(+0.50%) |
Jun 18, 2014 | 56.20 | 56.44 | 56.01 | 56.41 | 1,417,505 | +0.34(+0.60%) |
Jun 17, 2014 | 56.03 | 56.15 | 55.89 | 56.07 | 1,323,708 | -0.33(-0.59%) |
Jun 16, 2014 | 56.25 | 56.44 | 56.20 | 56.40 | 1,520,419 | +0.66(+1.18%) |
Jun 13, 2014 | 55.63 | 55.87 | 55.56 | 55.75 | 1,041,065 | +0.03(+0.06%) |
Jun 12, 2014 | 55.74 | 55.86 | 55.63 | 55.71 | 1,377,227 | -0.14(-0.25%) |
Jun 11, 2014 | 56.14 | 56.16 | 55.81 | 55.85 | 1,629,995 | -0.64(-1.13%) |
Jun 10, 2014 | 56.32 | 56.49 | 56.16 | 56.49 | 3,310,785 | +0.95(+1.71%) |
Jun 06, 2014 | 55.63 | 55.66 | 55.43 | 55.54 | 1,711,897 | +0.19(+0.34%) |
Jun 05, 2014 | 55.11 | 55.43 | 55.01 | 55.35 | 1,861,597 | +0.17(+0.31%) |
Jun 04, 2014 | 55.30 | 55.34 | 55.05 | 55.18 | 4,118,585 | -0.27(-0.50%) |
Jun 03, 2014 | 55.54 | 55.58 | 55.27 | 55.46 | 2,686,828 | +0.00(+0.00%) |
Jun 02, 2014 | 55.57 | 55.57 | 55.22 | 55.46 | 2,950,744 | -0.74(-1.31%) |
May 30, 2014 | 55.82 | 56.22 | 55.76 | 56.20 | 6,559,293 | -0.06(-0.11%) |
May 29, 2014 | 56.31 | 56.32 | 56.10 | 56.26 | 870,570 | +0.17(+0.30%) |
May 28, 2014 | 56.26 | 56.32 | 56.08 | 56.09 | 3,266,799 | -0.24(-0.43%) |
May 27, 2014 | 56.31 | 56.43 | 56.11 | 56.33 | 3,744,141 | +0.04(+0.08%) |
May 23, 2014 | 56.18 | 56.29 | 56.29 | 56.29 | 3,633,153 | +0.14(+0.24%) |
May 22, 2014 | 55.90 | 56.20 | 55.86 | 56.15 | 5,968,767 | +0.31(+0.56%) |
May 21, 2014 | 55.72 | 55.87 | 55.63 | 55.84 | 2,258,911 | +0.26(+0.46%) |
May 20, 2014 | 55.52 | 55.68 | 55.37 | 55.58 | 2,402,620 | -0.27(-0.49%) |
May 19, 2014 | 55.78 | 55.88 | 55.62 | 55.86 | 2,978,551 | -0.22(-0.40%) |
May 16, 2014 | 56.16 | 56.16 | 55.85 | 56.08 | 4,281,830 | -0.03(-0.06%) |
May 15, 2014 | 55.77 | 56.13 | 55.68 | 56.11 | 6,947,496 | +0.43(+0.77%) |
May 14, 2014 | 55.67 | 55.86 | 55.57 | 55.68 | 3,669,414 | +0.48(+0.87%) |
May 13, 2014 | 55.29 | 55.35 | 55.10 | 55.20 | 2,082,202 | -0.09(-0.16%) |
May 12, 2014 | 55.35 | 55.35 | 55.12 | 55.29 | 4,178,844 | +0.12(+0.23%) |
May 09, 2014 | 55.22 | 55.34 | 55.02 | 55.17 | 4,313,788 | +0.31(+0.57%) |
May 08, 2014 | 55.25 | 55.26 | 54.75 | 54.85 | 3,691,272 | -0.25(-0.45%) |
May 07, 2014 | 54.97 | 55.13 | 54.79 | 55.10 | 2,350,490 | +0.40(+0.73%) |
May 06, 2014 | 55.07 | 55.10 | 54.65 | 54.70 | 3,655,453 | -0.06(-0.11%) |
May 05, 2014 | 54.40 | 54.80 | 54.25 | 54.77 | 1,536,165 | +0.26(+0.47%) |
May 02, 2014 | 54.65 | 54.75 | 54.40 | 54.51 | 2,082,564 | +0.22(+0.41%) |