Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.96 | 59.14 | 58.61 | 58.62 | 14,606,811 | -0.64(-1.07%) |
Jul 30, 2014 | 59.67 | 59.90 | 59.24 | 59.26 | 10,942,832 | -0.37(-0.62%) |
Jul 29, 2014 | 59.96 | 60.27 | 59.63 | 59.63 | 8,475,122 | -0.46(-0.77%) |
Jul 28, 2014 | 60.21 | 60.37 | 59.78 | 60.09 | 8,912,580 | -0.23(-0.38%) |
Jul 25, 2014 | 60.67 | 60.77 | 60.18 | 60.32 | 8,300,719 | -0.53(-0.87%) |
Jul 24, 2014 | 60.74 | 60.90 | 60.54 | 60.85 | 8,273,498 | +0.20(+0.34%) |
Jul 23, 2014 | 60.90 | 61.03 | 60.51 | 60.65 | 7,768,560 | -0.08(-0.14%) |
Jul 22, 2014 | 60.87 | 61.09 | 60.48 | 60.73 | 8,000,363 | -0.14(-0.22%) |
Jul 21, 2014 | 60.90 | 60.96 | 60.62 | 60.87 | 5,848,672 | -0.20(-0.34%) |
Jul 18, 2014 | 61.07 | 61.22 | 60.77 | 61.07 | 8,582,520 | +0.11(+0.19%) |
Jul 17, 2014 | 61.40 | 61.58 | 60.95 | 60.96 | 7,708,296 | -0.41(-0.67%) |
Jul 16, 2014 | 61.34 | 61.56 | 61.22 | 61.37 | 11,792,104 | +0.25(+0.40%) |
Jul 15, 2014 | 61.31 | 61.31 | 60.99 | 61.12 | 12,812,897 | -0.05(-0.07%) |
Jul 14, 2014 | 61.20 | 61.48 | 61.15 | 61.17 | 9,023,592 | +0.12(+0.20%) |
Jul 11, 2014 | 60.97 | 61.35 | 60.93 | 61.05 | 9,996,853 | -0.34(-0.55%) |
Jul 10, 2014 | 61.13 | 61.61 | 61.07 | 61.38 | 11,681,315 | -0.05(-0.07%) |
Jul 09, 2014 | 60.67 | 61.53 | 60.55 | 61.43 | 16,102,867 | +0.83(+1.38%) |
Jul 08, 2014 | 60.20 | 60.81 | 60.11 | 60.59 | 12,111,790 | +0.28(+0.46%) |
Jul 07, 2014 | 59.99 | 60.32 | 59.92 | 60.32 | 8,509,825 | +0.16(+0.26%) |
Jul 03, 2014 | 60.12 | 60.16 | 60.16 | 60.16 | 7,313,678 | +0.32(+0.53%) |
Jul 02, 2014 | 59.84 | 60.07 | 59.75 | 59.84 | 8,339,122 | +0.21(+0.35%) |
Jul 01, 2014 | 59.32 | 59.73 | 59.05 | 59.63 | 11,175,960 | +0.52(+0.88%) |
Jun 30, 2014 | 59.44 | 59.77 | 58.99 | 59.11 | 13,690,460 | -0.32(-0.54%) |
Jun 27, 2014 | 59.12 | 59.56 | 59.06 | 59.44 | 11,932,611 | +0.30(+0.51%) |
Jun 26, 2014 | 59.60 | 59.64 | 59.11 | 59.14 | 9,633,099 | -0.53(-0.88%) |
Jun 25, 2014 | 59.45 | 59.69 | 59.16 | 59.66 | 16,710,756 | +0.23(+0.39%) |
Jun 24, 2014 | 59.74 | 59.75 | 59.36 | 59.43 | 10,841,740 | -0.38(-0.64%) |
Jun 23, 2014 | 60.22 | 60.22 | 59.69 | 59.81 | 9,224,626 | -0.31(-0.51%) |
Jun 20, 2014 | 60.50 | 60.55 | 60.04 | 60.12 | 15,507,862 | -0.23(-0.39%) |
Jun 19, 2014 | 60.06 | 60.60 | 60.02 | 60.35 | 16,594,897 | +0.34(+0.56%) |
Jun 18, 2014 | 59.75 | 60.13 | 59.52 | 60.02 | 12,771,855 | +0.16(+0.26%) |
Jun 17, 2014 | 59.88 | 60.02 | 59.68 | 59.86 | 7,095,857 | -0.08(-0.14%) |
Jun 16, 2014 | 59.81 | 60.13 | 59.50 | 59.94 | 6,986,778 | +0.04(+0.06%) |
Jun 13, 2014 | 59.97 | 60.13 | 59.80 | 59.90 | 6,932,350 | -0.09(-0.15%) |
Jun 12, 2014 | 60.04 | 60.20 | 59.94 | 59.99 | 8,676,964 | -0.23(-0.37%) |
Jun 11, 2014 | 60.21 | 60.40 | 60.08 | 60.22 | 9,909,200 | -0.07(-0.11%) |
Jun 10, 2014 | 60.20 | 60.40 | 60.17 | 60.29 | 7,502,017 | +0.09(+0.15%) |
Jun 06, 2014 | 60.24 | 60.35 | 60.04 | 60.20 | 7,341,079 | -0.06(-0.10%) |
Jun 05, 2014 | 60.26 | 60.41 | 60.15 | 60.26 | 7,694,536 | +0.19(+0.31%) |
Jun 04, 2014 | 60.17 | 60.34 | 59.90 | 60.07 | 7,207,900 | -0.05(-0.09%) |
Jun 03, 2014 | 60.20 | 60.40 | 59.87 | 60.12 | 9,239,668 | -0.32(-0.54%) |
Jun 02, 2014 | 60.67 | 60.68 | 60.39 | 60.44 | 5,754,940 | -0.32(-0.53%) |
May 30, 2014 | 60.36 | 60.81 | 60.30 | 60.77 | 9,881,063 | +0.29(+0.49%) |
May 29, 2014 | 60.25 | 60.47 | 60.23 | 60.47 | 5,154,819 | +0.23(+0.37%) |
May 28, 2014 | 60.20 | 60.38 | 60.19 | 60.25 | 5,418,607 | +0.02(+0.02%) |
May 27, 2014 | 60.59 | 60.61 | 60.21 | 60.23 | 9,310,238 | -0.33(-0.55%) |
May 23, 2014 | 60.56 | 60.56 | 60.56 | 60.56 | 5,946,294 | -0.06(-0.11%) |
May 22, 2014 | 60.45 | 60.66 | 60.21 | 60.63 | 4,888,897 | +0.09(+0.14%) |
May 21, 2014 | 60.43 | 60.68 | 60.19 | 60.54 | 8,428,677 | +0.20(+0.32%) |
May 20, 2014 | 60.19 | 60.61 | 60.15 | 60.35 | 9,382,473 | +0.23(+0.38%) |
May 19, 2014 | 60.18 | 60.21 | 59.83 | 60.12 | 8,067,312 | -0.30(-0.50%) |
May 16, 2014 | 60.65 | 60.74 | 60.17 | 60.42 | 15,367,958 | -0.15(-0.25%) |
May 15, 2014 | 61.11 | 61.20 | 60.50 | 60.57 | 12,500,038 | -0.48(-0.79%) |
May 14, 2014 | 61.48 | 61.61 | 61.02 | 61.05 | 9,129,965 | -0.33(-0.54%) |
May 13, 2014 | 61.63 | 61.66 | 61.24 | 61.38 | 8,694,913 | -0.09(-0.15%) |
May 12, 2014 | 62.14 | 62.21 | 61.46 | 61.47 | 10,438,257 | -0.50(-0.80%) |
May 09, 2014 | 61.83 | 62.28 | 61.78 | 61.97 | 9,709,961 | +0.17(+0.28%) |
May 08, 2014 | 61.72 | 61.92 | 61.54 | 61.80 | 6,157,161 | +0.05(+0.09%) |
May 07, 2014 | 61.26 | 61.78 | 61.24 | 61.75 | 8,827,193 | +0.72(+1.18%) |
May 06, 2014 | 61.50 | 61.50 | 61.02 | 61.02 | 5,750,019 | -0.43(-0.70%) |
May 05, 2014 | 61.41 | 61.59 | 61.28 | 61.45 | 6,060,670 | -0.17(-0.27%) |
May 02, 2014 | 61.84 | 62.13 | 61.49 | 61.62 | 8,813,708 | -0.32(-0.51%) |