Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.61 | 55.70 | 55.38 | 55.40 | 12,434,793 | -0.46(-0.82%) |
Jul 30, 2014 | 56.15 | 56.18 | 55.78 | 55.86 | 9,038,864 | -0.23(-0.42%) |
Jul 29, 2014 | 56.21 | 56.31 | 56.08 | 56.09 | 6,471,529 | -0.08(-0.14%) |
Jul 28, 2014 | 56.32 | 56.34 | 56.16 | 56.17 | 8,938,626 | -0.17(-0.30%) |
Jul 25, 2014 | 56.42 | 56.45 | 56.32 | 56.34 | 5,128,210 | -0.10(-0.17%) |
Jul 24, 2014 | 56.36 | 56.49 | 56.31 | 56.43 | 5,156,352 | +0.10(+0.18%) |
Jul 23, 2014 | 56.29 | 56.36 | 56.27 | 56.33 | 3,331,553 | +0.11(+0.19%) |
Jul 22, 2014 | 56.18 | 56.31 | 56.17 | 56.22 | 6,187,821 | +0.08(+0.14%) |
Jul 21, 2014 | 56.22 | 56.24 | 56.09 | 56.15 | 5,185,239 | -0.10(-0.17%) |
Jul 18, 2014 | 56.18 | 56.30 | 56.11 | 56.24 | 3,329,759 | +0.23(+0.42%) |
Jul 17, 2014 | 56.38 | 56.40 | 56.00 | 56.01 | 9,627,517 | -0.40(-0.70%) |
Jul 16, 2014 | 56.56 | 56.56 | 56.39 | 56.40 | 7,118,909 | -0.09(-0.16%) |
Jul 15, 2014 | 56.59 | 56.62 | 56.49 | 56.49 | 4,819,806 | -0.09(-0.16%) |
Jul 14, 2014 | 56.79 | 56.79 | 56.58 | 56.58 | 4,394,394 | -0.02(-0.03%) |
Jul 11, 2014 | 56.51 | 56.63 | 56.51 | 56.60 | 3,457,634 | +0.10(+0.17%) |
Jul 10, 2014 | 56.64 | 56.64 | 56.49 | 56.51 | 10,034,478 | -0.17(-0.31%) |
Jul 09, 2014 | 56.76 | 56.79 | 56.66 | 56.68 | 6,585,655 | -0.04(-0.07%) |
Jul 08, 2014 | 56.76 | 56.78 | 56.71 | 56.72 | 3,397,331 | +0.01(+0.02%) |
Jul 07, 2014 | 56.73 | 56.79 | 56.70 | 56.71 | 3,240,407 | -0.04(-0.07%) |
Jul 03, 2014 | 56.83 | 56.75 | 56.75 | 56.75 | 4,633,835 | -0.08(-0.15%) |
Jul 02, 2014 | 56.84 | 56.91 | 56.80 | 56.84 | 4,706,049 | +0.04(+0.06%) |
Jul 01, 2014 | 56.87 | 56.93 | 56.78 | 56.80 | 5,796,660 | +0.01(+0.03%) |
Jun 30, 2014 | 56.73 | 56.86 | 56.73 | 56.79 | 4,437,527 | -0.05(-0.08%) |
Jun 27, 2014 | 56.85 | 56.86 | 56.78 | 56.83 | 2,854,518 | +0.00(+0.00%) |
Jun 26, 2014 | 56.87 | 56.90 | 56.79 | 56.83 | 3,028,408 | -0.06(-0.10%) |
Jun 25, 2014 | 56.84 | 56.90 | 56.81 | 56.89 | 3,998,506 | +0.08(+0.15%) |
Jun 24, 2014 | 56.83 | 56.91 | 56.81 | 56.81 | 3,061,825 | -0.05(-0.08%) |
Jun 23, 2014 | 56.87 | 56.92 | 56.84 | 56.86 | 2,599,058 | -0.01(-0.01%) |
Jun 20, 2014 | 56.82 | 56.90 | 56.81 | 56.86 | 3,977,089 | +0.05(+0.09%) |
Jun 19, 2014 | 56.83 | 56.85 | 56.76 | 56.81 | 4,832,348 | -0.01(-0.02%) |
Jun 18, 2014 | 56.57 | 56.85 | 56.57 | 56.82 | 7,183,268 | +0.26(+0.45%) |
Jun 17, 2014 | 56.60 | 56.67 | 56.53 | 56.56 | 12,157,042 | -0.04(-0.07%) |
Jun 16, 2014 | 56.62 | 56.67 | 56.60 | 56.61 | 3,134,066 | -0.03(-0.05%) |
Jun 13, 2014 | 56.65 | 56.65 | 56.56 | 56.64 | 2,140,059 | +0.07(+0.12%) |
Jun 12, 2014 | 56.55 | 56.62 | 56.55 | 56.57 | 2,269,944 | -0.04(-0.06%) |
Jun 11, 2014 | 56.59 | 56.62 | 56.53 | 56.61 | 2,849,132 | +0.01(+0.01%) |
Jun 10, 2014 | 56.52 | 56.67 | 56.52 | 56.60 | 3,505,536 | +0.04(+0.06%) |
Jun 06, 2014 | 56.43 | 56.61 | 56.42 | 56.56 | 5,128,610 | +0.16(+0.29%) |
Jun 05, 2014 | 56.32 | 56.42 | 56.27 | 56.40 | 3,410,130 | +0.14(+0.24%) |
Jun 04, 2014 | 56.25 | 56.31 | 56.22 | 56.27 | 4,236,604 | +0.00(+0.00%) |
Jun 03, 2014 | 56.31 | 56.33 | 56.25 | 56.27 | 4,993,181 | +0.01(+0.01%) |
Jun 02, 2014 | 56.44 | 56.52 | 56.25 | 56.26 | 8,797,556 | -0.18(-0.32%) |
May 30, 2014 | 56.40 | 56.45 | 56.37 | 56.44 | 7,487,225 | +0.06(+0.11%) |
May 29, 2014 | 56.35 | 56.41 | 56.31 | 56.38 | 7,973,851 | +0.05(+0.09%) |
May 28, 2014 | 56.32 | 56.35 | 56.30 | 56.33 | 6,575,417 | +0.02(+0.03%) |
May 27, 2014 | 56.27 | 56.32 | 56.24 | 56.31 | 7,384,242 | +0.05(+0.09%) |
May 23, 2014 | 56.21 | 56.26 | 56.26 | 56.26 | 3,855,087 | +0.05(+0.08%) |
May 22, 2014 | 56.21 | 56.25 | 56.17 | 56.21 | 2,426,266 | +0.01(+0.02%) |
May 21, 2014 | 56.25 | 56.27 | 56.11 | 56.20 | 4,927,517 | -0.01(-0.01%) |
May 20, 2014 | 56.27 | 56.28 | 56.20 | 56.20 | 7,064,028 | -0.07(-0.13%) |
May 19, 2014 | 56.17 | 56.32 | 56.12 | 56.27 | 11,638,879 | +0.08(+0.15%) |
May 16, 2014 | 56.11 | 56.20 | 56.04 | 56.19 | 5,363,851 | +0.11(+0.20%) |
May 15, 2014 | 56.17 | 56.17 | 56.02 | 56.08 | 7,057,556 | -0.05(-0.10%) |
May 14, 2014 | 56.05 | 56.17 | 56.05 | 56.13 | 2,899,060 | +0.03(+0.05%) |
May 13, 2014 | 55.98 | 56.19 | 55.96 | 56.10 | 3,256,427 | +0.09(+0.16%) |
May 12, 2014 | 56.04 | 56.04 | 55.95 | 56.01 | 1,891,313 | +0.06(+0.11%) |
May 09, 2014 | 55.91 | 55.99 | 55.90 | 55.95 | 2,924,648 | +0.05(+0.10%) |
May 08, 2014 | 55.98 | 56.00 | 55.87 | 55.90 | 7,615,921 | -0.01(-0.02%) |
May 07, 2014 | 55.87 | 55.97 | 55.85 | 55.91 | 2,657,660 | +0.08(+0.15%) |
May 06, 2014 | 55.91 | 55.91 | 55.80 | 55.83 | 4,324,427 | +0.01(+0.02%) |
May 05, 2014 | 55.68 | 55.86 | 55.67 | 55.82 | 5,963,975 | -0.02(-0.04%) |
May 02, 2014 | 55.84 | 55.84 | 55.72 | 55.84 | 3,614,152 | +0.13(+0.23%) |