Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.31 | 58.49 | 57.31 | 57.31 | 4,076,201 | -1.44(-2.46%) |
Jul 30, 2014 | 58.25 | 58.92 | 57.96 | 58.75 | 4,437,554 | +1.07(+1.85%) |
Jul 29, 2014 | 58.50 | 58.69 | 57.60 | 57.69 | 3,107,628 | -0.95(-1.62%) |
Jul 28, 2014 | 58.41 | 58.70 | 57.48 | 58.63 | 5,273,238 | +0.04(+0.07%) |
Jul 25, 2014 | 58.98 | 59.19 | 58.10 | 58.60 | 4,260,619 | -0.59(-1.00%) |
Jul 24, 2014 | 59.62 | 59.63 | 58.98 | 59.19 | 3,445,832 | -0.32(-0.53%) |
Jul 23, 2014 | 59.75 | 59.91 | 59.21 | 59.50 | 2,169,186 | -0.30(-0.51%) |
Jul 22, 2014 | 59.87 | 60.06 | 59.62 | 59.81 | 2,592,449 | +0.28(+0.48%) |
Jul 21, 2014 | 59.36 | 59.73 | 59.09 | 59.52 | 3,069,969 | -0.27(-0.45%) |
Jul 18, 2014 | 59.14 | 59.92 | 58.94 | 59.79 | 2,403,090 | +0.94(+1.59%) |
Jul 17, 2014 | 59.54 | 60.12 | 58.76 | 58.86 | 2,772,419 | -1.01(-1.68%) |
Jul 16, 2014 | 59.84 | 60.08 | 59.53 | 59.87 | 2,190,586 | +0.14(+0.23%) |
Jul 15, 2014 | 59.70 | 60.10 | 59.29 | 59.73 | 2,592,769 | +0.02(+0.03%) |
Jul 14, 2014 | 59.70 | 60.13 | 59.65 | 59.71 | 2,848,892 | +0.59(+0.99%) |
Jul 11, 2014 | 58.38 | 59.22 | 58.24 | 59.12 | 2,830,877 | +0.61(+1.05%) |
Jul 10, 2014 | 58.19 | 58.58 | 57.67 | 58.51 | 3,588,971 | -0.53(-0.90%) |
Jul 09, 2014 | 58.91 | 59.54 | 58.91 | 59.04 | 2,707,033 | +0.14(+0.25%) |
Jul 08, 2014 | 59.55 | 59.64 | 58.66 | 58.90 | 3,614,302 | -0.74(-1.24%) |
Jul 07, 2014 | 59.99 | 60.10 | 59.47 | 59.64 | 2,663,771 | -0.67(-1.10%) |
Jul 03, 2014 | 59.89 | 60.30 | 60.30 | 60.30 | 2,353,541 | +0.94(+1.58%) |
Jul 02, 2014 | 59.31 | 59.87 | 59.19 | 59.37 | 2,855,589 | -0.05(-0.09%) |
Jul 01, 2014 | 58.80 | 59.76 | 58.79 | 59.42 | 3,451,978 | +0.92(+1.58%) |
Jun 30, 2014 | 58.64 | 59.25 | 58.37 | 58.50 | 3,104,868 | -0.15(-0.25%) |
Jun 27, 2014 | 58.52 | 58.67 | 58.18 | 58.64 | 5,560,094 | -0.10(-0.17%) |
Jun 26, 2014 | 58.68 | 58.82 | 57.84 | 58.74 | 2,747,771 | -0.06(-0.10%) |
Jun 25, 2014 | 58.60 | 58.91 | 58.27 | 58.80 | 3,523,337 | -0.16(-0.27%) |
Jun 24, 2014 | 59.37 | 59.94 | 58.85 | 58.96 | 2,521,406 | -0.69(-1.16%) |
Jun 23, 2014 | 59.95 | 59.99 | 59.35 | 59.65 | 2,805,858 | -0.38(-0.64%) |
Jun 20, 2014 | 59.69 | 60.14 | 59.40 | 60.03 | 4,109,482 | +0.72(+1.21%) |
Jun 19, 2014 | 59.65 | 59.65 | 58.74 | 59.31 | 3,163,111 | -0.34(-0.56%) |
Jun 18, 2014 | 58.89 | 59.67 | 58.54 | 59.65 | 5,257,175 | +0.76(+1.30%) |
Jun 17, 2014 | 57.82 | 58.97 | 57.78 | 58.89 | 3,191,933 | +0.86(+1.48%) |
Jun 16, 2014 | 57.94 | 58.30 | 57.77 | 58.03 | 2,331,457 | -0.05(-0.09%) |
Jun 13, 2014 | 58.42 | 58.83 | 57.75 | 58.08 | 4,133,356 | -0.19(-0.33%) |
Jun 12, 2014 | 59.19 | 59.37 | 57.93 | 58.27 | 5,079,210 | -0.28(-0.48%) |
Jun 11, 2014 | 58.63 | 59.05 | 58.44 | 58.56 | 2,453,305 | -0.47(-0.79%) |
Jun 10, 2014 | 58.34 | 59.16 | 58.34 | 59.02 | 2,206,235 | +0.14(+0.25%) |
Jun 06, 2014 | 58.27 | 59.08 | 58.21 | 58.88 | 4,324,953 | +0.69(+1.18%) |
Jun 05, 2014 | 57.77 | 58.39 | 57.44 | 58.19 | 7,104,730 | +0.14(+0.25%) |
Jun 04, 2014 | 57.58 | 58.85 | 57.58 | 58.05 | 8,054,948 | +1.36(+2.39%) |
Jun 03, 2014 | 55.18 | 56.72 | 55.18 | 56.69 | 6,493,659 | +1.32(+2.39%) |
Jun 02, 2014 | 54.33 | 55.43 | 54.09 | 55.37 | 3,342,105 | +1.23(+2.26%) |
May 30, 2014 | 53.99 | 54.50 | 53.84 | 54.14 | 2,327,746 | +0.02(+0.04%) |
May 29, 2014 | 54.07 | 54.20 | 53.65 | 54.12 | 2,769,487 | +0.19(+0.35%) |
May 28, 2014 | 54.55 | 54.73 | 53.91 | 53.93 | 3,170,545 | -0.84(-1.53%) |
May 27, 2014 | 53.97 | 54.95 | 53.87 | 54.77 | 3,779,205 | +0.92(+1.70%) |
May 23, 2014 | 53.64 | 53.85 | 53.85 | 53.85 | 2,125,000 | +0.09(+0.17%) |
May 22, 2014 | 53.10 | 53.85 | 52.98 | 53.76 | 1,660,351 | +0.68(+1.27%) |
May 21, 2014 | 52.85 | 53.55 | 52.83 | 53.09 | 3,752,962 | +0.51(+0.97%) |
May 20, 2014 | 52.98 | 53.06 | 52.23 | 52.58 | 3,033,649 | -0.43(-0.81%) |
May 19, 2014 | 52.44 | 53.09 | 52.16 | 53.01 | 4,113,505 | +0.90(+1.72%) |
May 16, 2014 | 52.37 | 52.50 | 51.78 | 52.11 | 4,368,502 | -0.25(-0.47%) |
May 15, 2014 | 53.66 | 53.68 | 51.65 | 52.36 | 7,302,029 | -1.61(-2.98%) |
May 14, 2014 | 55.19 | 55.21 | 53.90 | 53.97 | 3,301,974 | -1.32(-2.39%) |
May 13, 2014 | 55.60 | 55.74 | 55.16 | 55.29 | 2,459,080 | -0.23(-0.41%) |
May 12, 2014 | 55.25 | 55.60 | 54.94 | 55.52 | 3,044,992 | +0.69(+1.27%) |
May 09, 2014 | 54.43 | 54.85 | 54.01 | 54.83 | 3,221,173 | +0.33(+0.60%) |
May 08, 2014 | 53.30 | 55.32 | 52.96 | 54.50 | 6,433,306 | +1.54(+2.90%) |
May 07, 2014 | 52.77 | 53.09 | 52.14 | 52.96 | 3,536,391 | +0.52(+0.99%) |
May 06, 2014 | 53.71 | 53.74 | 52.44 | 52.44 | 4,296,935 | -1.47(-2.73%) |
May 05, 2014 | 53.23 | 54.04 | 52.85 | 53.92 | 3,849,041 | +0.20(+0.38%) |
May 02, 2014 | 52.70 | 54.34 | 52.69 | 53.71 | 5,008,082 | +0.58(+1.08%) |