Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.86 | 55.86 | 55.21 | 55.29 | 4,273,319 | -1.05(-1.87%) |
Jul 30, 2014 | 56.59 | 56.68 | 56.16 | 56.34 | 3,478,138 | +0.42(+0.75%) |
Jul 29, 2014 | 55.88 | 55.99 | 55.84 | 55.92 | 7,083,731 | +0.60(+1.09%) |
Jul 28, 2014 | 55.05 | 55.39 | 55.05 | 55.32 | 3,242,076 | +0.69(+1.27%) |
Jul 25, 2014 | 54.68 | 54.77 | 54.56 | 54.63 | 1,634,103 | +0.12(+0.21%) |
Jul 24, 2014 | 54.48 | 54.55 | 54.38 | 54.51 | 3,575,557 | -0.13(-0.23%) |
Jul 23, 2014 | 54.66 | 54.69 | 54.50 | 54.63 | 1,716,046 | -0.19(-0.35%) |
Jul 22, 2014 | 54.70 | 54.94 | 54.68 | 54.83 | 3,553,272 | +0.64(+1.19%) |
Jul 21, 2014 | 53.93 | 54.33 | 53.90 | 54.18 | 2,985,942 | +0.03(+0.05%) |
Jul 18, 2014 | 53.98 | 54.20 | 53.88 | 54.16 | 2,524,118 | +0.69(+1.30%) |
Jul 17, 2014 | 54.07 | 54.15 | 53.43 | 53.46 | 1,581,328 | -0.54(-0.99%) |
Jul 16, 2014 | 54.10 | 54.16 | 53.96 | 54.00 | 1,176,949 | +0.21(+0.39%) |
Jul 15, 2014 | 53.95 | 53.99 | 53.66 | 53.79 | 1,959,497 | -0.03(-0.06%) |
Jul 14, 2014 | 53.72 | 53.83 | 53.70 | 53.82 | 811,812 | +0.33(+0.61%) |
Jul 11, 2014 | 53.56 | 53.57 | 53.41 | 53.50 | 2,854,141 | -0.49(-0.90%) |
Jul 10, 2014 | 53.61 | 53.98 | 53.59 | 53.98 | 1,609,330 | -0.40(-0.74%) |
Jul 09, 2014 | 54.19 | 54.41 | 54.10 | 54.38 | 1,617,671 | +0.17(+0.31%) |
Jul 08, 2014 | 54.35 | 54.41 | 54.14 | 54.22 | 1,510,128 | -0.31(-0.57%) |
Jul 07, 2014 | 54.43 | 54.54 | 54.35 | 54.53 | 1,412,435 | -0.64(-1.15%) |
Jul 03, 2014 | 55.02 | 55.16 | 55.16 | 55.16 | 851,843 | +0.14(+0.26%) |
Jul 02, 2014 | 55.09 | 55.15 | 54.96 | 55.02 | 2,870,582 | +0.20(+0.37%) |
Jul 01, 2014 | 54.50 | 54.85 | 54.49 | 54.82 | 2,669,007 | +0.44(+0.80%) |
Jun 30, 2014 | 54.49 | 54.52 | 54.37 | 54.38 | 1,301,647 | +0.04(+0.08%) |
Jun 27, 2014 | 54.28 | 54.37 | 54.22 | 54.34 | 845,920 | +0.09(+0.17%) |
Jun 26, 2014 | 54.31 | 54.37 | 54.10 | 54.25 | 1,210,404 | +0.26(+0.48%) |
Jun 25, 2014 | 53.61 | 54.02 | 53.58 | 53.99 | 2,094,507 | -0.05(-0.09%) |
Jun 24, 2014 | 54.09 | 54.33 | 53.94 | 54.04 | 1,783,876 | +0.58(+1.08%) |
Jun 23, 2014 | 53.50 | 53.54 | 53.41 | 53.46 | 1,368,452 | +0.26(+0.49%) |
Jun 20, 2014 | 53.17 | 53.24 | 52.94 | 53.20 | 1,929,458 | -0.76(-1.41%) |
Jun 19, 2014 | 53.84 | 54.00 | 53.82 | 53.97 | 2,334,071 | -0.18(-0.34%) |
Jun 18, 2014 | 53.72 | 54.20 | 53.57 | 54.15 | 3,091,567 | +0.17(+0.31%) |
Jun 17, 2014 | 53.91 | 54.03 | 53.83 | 53.98 | 2,419,230 | +0.13(+0.23%) |
Jun 16, 2014 | 53.88 | 53.98 | 53.78 | 53.86 | 1,161,133 | +0.10(+0.19%) |
Jun 13, 2014 | 53.71 | 53.77 | 53.56 | 53.76 | 1,983,857 | -0.61(-1.12%) |
Jun 12, 2014 | 54.61 | 54.75 | 54.23 | 54.37 | 2,499,941 | -0.34(-0.63%) |
Jun 11, 2014 | 54.65 | 54.74 | 54.63 | 54.71 | 1,824,782 | -0.21(-0.38%) |
Jun 10, 2014 | 54.83 | 54.95 | 54.82 | 54.92 | 2,608,935 | +0.23(+0.41%) |
Jun 06, 2014 | 54.67 | 54.98 | 54.48 | 54.69 | 2,413,073 | +0.41(+0.76%) |
Jun 05, 2014 | 54.16 | 54.33 | 54.04 | 54.28 | 1,424,863 | +0.13(+0.25%) |
Jun 04, 2014 | 53.97 | 54.20 | 53.78 | 54.15 | 1,927,680 | -0.04(-0.08%) |
Jun 03, 2014 | 54.17 | 54.28 | 54.11 | 54.19 | 1,790,250 | +0.10(+0.19%) |
Jun 02, 2014 | 54.12 | 54.14 | 54.02 | 54.09 | 1,322,872 | +0.03(+0.06%) |
May 30, 2014 | 54.14 | 54.17 | 53.96 | 54.06 | 1,210,697 | -0.72(-1.31%) |
May 29, 2014 | 54.76 | 54.80 | 54.65 | 54.78 | 955,022 | +0.28(+0.51%) |
May 28, 2014 | 54.49 | 54.66 | 54.48 | 54.50 | 1,610,687 | +0.61(+1.13%) |
May 27, 2014 | 53.88 | 53.92 | 53.76 | 53.89 | 1,777,151 | -0.54(-0.98%) |
May 23, 2014 | 54.48 | 54.43 | 54.43 | 54.43 | 2,228,542 | -0.08(-0.14%) |
May 22, 2014 | 54.52 | 54.55 | 54.42 | 54.50 | 855,719 | +0.13(+0.25%) |
May 21, 2014 | 54.23 | 54.41 | 54.22 | 54.37 | 1,134,688 | +0.33(+0.62%) |
May 20, 2014 | 54.23 | 54.35 | 54.03 | 54.03 | 2,275,855 | -0.54(-1.00%) |
May 19, 2014 | 54.38 | 54.58 | 54.33 | 54.58 | 1,961,864 | +0.19(+0.35%) |
May 16, 2014 | 54.20 | 54.44 | 54.15 | 54.38 | 2,394,692 | +0.68(+1.26%) |
May 15, 2014 | 54.09 | 54.14 | 53.61 | 53.71 | 2,905,563 | -0.29(-0.54%) |
May 14, 2014 | 54.04 | 54.22 | 53.96 | 54.00 | 2,468,092 | +0.33(+0.61%) |
May 13, 2014 | 53.55 | 53.79 | 53.55 | 53.67 | 1,927,503 | +0.58(+1.09%) |
May 12, 2014 | 52.89 | 53.14 | 52.89 | 53.10 | 1,660,364 | +0.71(+1.36%) |
May 09, 2014 | 52.31 | 52.50 | 52.22 | 52.39 | 1,232,229 | -0.10(-0.19%) |
May 08, 2014 | 52.33 | 52.68 | 52.33 | 52.49 | 2,738,573 | +0.28(+0.53%) |
May 07, 2014 | 52.08 | 52.23 | 51.95 | 52.21 | 1,584,795 | -0.28(-0.53%) |
May 06, 2014 | 52.27 | 52.85 | 52.25 | 52.49 | 2,473,070 | +0.16(+0.30%) |
May 05, 2014 | 52.28 | 52.34 | 52.10 | 52.33 | 1,509,302 | -0.11(-0.21%) |
May 02, 2014 | 52.33 | 52.48 | 52.23 | 52.44 | 2,043,788 | -0.14(-0.27%) |