Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.23 | 52.48 | 51.36 | 51.48 | 8,030,283 | -1.13(-2.15%) |
Jul 30, 2014 | 52.22 | 52.78 | 51.75 | 52.61 | 15,622,887 | -0.46(-0.87%) |
Jul 29, 2014 | 56.48 | 56.53 | 52.80 | 53.07 | 13,978,112 | -4.70(-8.13%) |
Jul 28, 2014 | 58.30 | 58.35 | 57.35 | 57.76 | 3,470,856 | -0.54(-0.93%) |
Jul 25, 2014 | 58.03 | 58.43 | 57.97 | 58.31 | 3,195,378 | +0.07(+0.12%) |
Jul 24, 2014 | 58.82 | 58.84 | 58.18 | 58.24 | 2,978,846 | -0.49(-0.83%) |
Jul 23, 2014 | 59.08 | 59.17 | 58.45 | 58.73 | 2,278,925 | -0.22(-0.37%) |
Jul 22, 2014 | 59.18 | 59.28 | 58.80 | 58.95 | 2,297,342 | +0.30(+0.51%) |
Jul 21, 2014 | 58.55 | 58.74 | 57.96 | 58.64 | 4,687,826 | -0.49(-0.83%) |
Jul 18, 2014 | 59.04 | 59.35 | 58.89 | 59.13 | 3,235,555 | +0.24(+0.41%) |
Jul 17, 2014 | 59.57 | 59.72 | 58.79 | 58.89 | 2,637,989 | -0.90(-1.50%) |
Jul 16, 2014 | 59.53 | 60.12 | 59.39 | 59.79 | 4,062,564 | +0.62(+1.04%) |
Jul 15, 2014 | 59.62 | 59.76 | 58.73 | 59.17 | 3,707,409 | -0.32(-0.54%) |
Jul 14, 2014 | 59.18 | 60.20 | 59.14 | 59.50 | 5,124,936 | +0.93(+1.58%) |
Jul 11, 2014 | 58.48 | 58.70 | 58.03 | 58.57 | 2,483,681 | +0.12(+0.21%) |
Jul 10, 2014 | 57.84 | 58.51 | 57.64 | 58.45 | 3,513,628 | -0.18(-0.31%) |
Jul 09, 2014 | 58.74 | 58.95 | 58.37 | 58.63 | 2,709,905 | +0.35(+0.61%) |
Jul 08, 2014 | 58.62 | 58.74 | 58.10 | 58.28 | 3,481,054 | -0.77(-1.30%) |
Jul 07, 2014 | 58.77 | 59.14 | 58.22 | 59.04 | 3,716,443 | +0.12(+0.20%) |
Jul 03, 2014 | 58.60 | 58.92 | 58.92 | 58.92 | 2,077,524 | +0.52(+0.89%) |
Jul 02, 2014 | 58.23 | 58.97 | 58.20 | 58.40 | 3,650,294 | +0.18(+0.31%) |
Jul 01, 2014 | 58.32 | 58.61 | 57.95 | 58.22 | 3,236,201 | +0.14(+0.23%) |
Jun 30, 2014 | 58.00 | 58.13 | 57.70 | 58.09 | 2,905,803 | -0.06(-0.10%) |
Jun 27, 2014 | 57.74 | 58.18 | 57.52 | 58.15 | 2,909,494 | +0.22(+0.38%) |
Jun 26, 2014 | 57.99 | 58.00 | 57.36 | 57.93 | 2,795,338 | -0.02(-0.03%) |
Jun 25, 2014 | 58.04 | 58.41 | 57.78 | 57.94 | 3,477,464 | -0.35(-0.61%) |
Jun 24, 2014 | 59.35 | 59.52 | 58.19 | 58.30 | 3,979,883 | -1.34(-2.25%) |
Jun 23, 2014 | 59.62 | 59.95 | 59.13 | 59.64 | 5,735,985 | +1.26(+2.17%) |
Jun 20, 2014 | 58.00 | 58.51 | 57.72 | 58.37 | 6,392,487 | +0.55(+0.95%) |
Jun 19, 2014 | 58.29 | 58.42 | 57.39 | 57.82 | 3,049,835 | +0.18(+0.31%) |
Jun 18, 2014 | 57.30 | 57.71 | 56.93 | 57.64 | 2,543,329 | +0.32(+0.56%) |
Jun 17, 2014 | 56.93 | 57.46 | 56.67 | 57.32 | 2,884,368 | +0.26(+0.45%) |
Jun 16, 2014 | 56.44 | 57.37 | 56.43 | 57.06 | 2,943,737 | +0.50(+0.88%) |
Jun 13, 2014 | 56.51 | 56.82 | 56.39 | 56.57 | 2,096,221 | +0.17(+0.31%) |
Jun 12, 2014 | 56.74 | 56.87 | 56.25 | 56.39 | 3,758,004 | -0.25(-0.44%) |
Jun 11, 2014 | 56.24 | 56.81 | 56.24 | 56.64 | 2,544,620 | +0.08(+0.15%) |
Jun 10, 2014 | 56.75 | 56.86 | 56.32 | 56.56 | 1,976,006 | +0.20(+0.35%) |
Jun 06, 2014 | 55.55 | 56.36 | 55.43 | 56.36 | 3,439,990 | +1.00(+1.81%) |
Jun 05, 2014 | 55.38 | 56.03 | 55.18 | 55.36 | 6,868,137 | +0.14(+0.25%) |
Jun 04, 2014 | 55.27 | 55.45 | 55.02 | 55.23 | 2,402,506 | -0.12(-0.22%) |
Jun 03, 2014 | 55.24 | 55.45 | 55.05 | 55.35 | 2,819,071 | -0.05(-0.08%) |
Jun 02, 2014 | 55.51 | 55.64 | 54.90 | 55.39 | 2,341,053 | -0.07(-0.12%) |
May 30, 2014 | 55.49 | 55.65 | 55.15 | 55.46 | 2,720,875 | -0.26(-0.46%) |
May 29, 2014 | 55.87 | 56.04 | 55.36 | 55.72 | 2,149,306 | +0.04(+0.07%) |
May 28, 2014 | 55.89 | 56.14 | 55.62 | 55.68 | 2,842,012 | -0.21(-0.38%) |
May 27, 2014 | 55.69 | 56.41 | 55.51 | 55.89 | 2,584,523 | +0.41(+0.73%) |
May 23, 2014 | 55.24 | 55.48 | 55.48 | 55.48 | 2,165,217 | +0.29(+0.52%) |
May 22, 2014 | 54.95 | 55.67 | 54.75 | 55.20 | 1,708,612 | +0.30(+0.55%) |
May 21, 2014 | 54.45 | 54.94 | 54.45 | 54.90 | 2,990,323 | +0.64(+1.18%) |
May 20, 2014 | 54.59 | 54.75 | 53.98 | 54.26 | 3,070,858 | -0.41(-0.76%) |
May 19, 2014 | 54.11 | 54.91 | 54.02 | 54.67 | 2,240,435 | +0.32(+0.60%) |
May 16, 2014 | 54.72 | 54.76 | 53.88 | 54.35 | 5,257,479 | -0.14(-0.25%) |
May 15, 2014 | 54.45 | 54.75 | 53.85 | 54.48 | 3,671,464 | -0.26(-0.48%) |
May 14, 2014 | 55.20 | 55.28 | 54.63 | 54.75 | 1,997,499 | -0.35(-0.63%) |
May 13, 2014 | 55.17 | 55.63 | 54.94 | 55.09 | 3,281,377 | +0.12(+0.22%) |
May 12, 2014 | 54.32 | 55.18 | 54.21 | 54.97 | 3,173,564 | +1.07(+1.98%) |
May 09, 2014 | 54.19 | 54.20 | 53.57 | 53.90 | 2,577,314 | -0.23(-0.42%) |
May 08, 2014 | 54.54 | 54.98 | 53.93 | 54.13 | 3,915,599 | -0.44(-0.80%) |
May 07, 2014 | 54.67 | 54.72 | 53.90 | 54.57 | 3,130,018 | +0.10(+0.18%) |
May 06, 2014 | 54.62 | 54.79 | 54.33 | 54.47 | 3,016,125 | -0.35(-0.63%) |
May 05, 2014 | 54.50 | 55.07 | 54.05 | 54.81 | 2,492,723 | -0.02(-0.04%) |
May 02, 2014 | 54.88 | 55.46 | 54.73 | 54.84 | 3,634,223 | -0.21(-0.38%) |