Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.87 | 61.11 | 59.53 | 59.62 | 9,817,623 | -1.54(-2.52%) |
Jul 30, 2014 | 61.61 | 62.07 | 60.79 | 61.16 | 7,654,475 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.21 | 61.22 | 5,609,736 | -0.35(-0.56%) |
Jul 28, 2014 | 62.15 | 62.23 | 61.49 | 61.57 | 6,647,569 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,221,041 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.94 | 62.33 | 62.34 | 6,964,499 | -0.37(-0.59%) |
Jul 23, 2014 | 62.24 | 62.78 | 61.93 | 62.70 | 5,655,956 | +0.53(+0.86%) |
Jul 22, 2014 | 61.38 | 62.23 | 61.33 | 62.17 | 6,124,127 | +1.08(+1.76%) |
Jul 21, 2014 | 61.34 | 61.55 | 60.95 | 61.09 | 6,517,055 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.58 | 61.08 | 61.26 | 6,488,409 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.44 | 61.13 | 61.20 | 7,038,398 | -0.93(-1.49%) |
Jul 16, 2014 | 61.07 | 62.18 | 61.04 | 62.13 | 8,800,800 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,430,054 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,518,283 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.35 | 60.51 | 60.72 | 6,803,985 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.58 | 59.32 | 61.39 | 11,506,959 | -0.09(-0.15%) |
Jul 09, 2014 | 61.68 | 61.84 | 61.42 | 61.49 | 7,984,767 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,631 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.78 | 61.04 | 61.70 | 5,477,855 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,444 | +0.39(+0.63%) |
Jul 02, 2014 | 61.49 | 61.62 | 61.14 | 61.53 | 4,901,824 | -0.18(-0.29%) |
Jul 01, 2014 | 61.81 | 61.91 | 61.37 | 61.71 | 4,936,813 | +0.27(+0.44%) |
Jun 30, 2014 | 61.49 | 61.58 | 61.07 | 61.44 | 5,645,349 | -0.19(-0.31%) |
Jun 27, 2014 | 61.45 | 61.67 | 61.20 | 61.63 | 6,296,492 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.60 | 6,402,000 | +0.24(+0.40%) |
Jun 25, 2014 | 60.66 | 61.44 | 60.66 | 61.36 | 6,946,753 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.76 | 60.77 | 11,283,021 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.25 | 61.70 | 8,291,179 | +0.53(+0.87%) |
Jun 20, 2014 | 60.99 | 61.24 | 60.76 | 61.17 | 10,363,461 | +0.42(+0.70%) |
Jun 19, 2014 | 60.39 | 60.75 | 60.30 | 60.75 | 5,696,581 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.41 | 59.61 | 60.37 | 6,294,900 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.22 | 60.02 | 6,747,372 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.42 | 59.98 | 6,476,358 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,770 | +0.16(+0.27%) |
Jun 12, 2014 | 58.87 | 59.65 | 58.86 | 59.38 | 8,760,851 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,998 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.52 | 57.73 | 58.50 | 9,095,122 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.93 | 7,548,491 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.37 | 56.97 | 57.37 | 5,783,367 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.32 | 57.03 | 57.19 | 5,003,065 | -0.01(-0.02%) |
Jun 03, 2014 | 56.95 | 57.24 | 56.82 | 57.20 | 6,336,151 | +0.24(+0.43%) |
Jun 02, 2014 | 57.48 | 57.73 | 56.65 | 56.96 | 7,043,150 | -0.33(-0.58%) |
May 30, 2014 | 56.92 | 57.41 | 56.77 | 57.29 | 8,362,798 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.54 | 57.01 | 5,667,133 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.72 | 56.98 | 57.02 | 9,139,577 | +0.38(+0.67%) |
May 27, 2014 | 56.23 | 56.65 | 56.23 | 56.64 | 5,809,623 | +0.44(+0.78%) |
May 23, 2014 | 56.28 | 56.21 | 56.21 | 56.21 | 4,976,422 | -0.13(-0.23%) |
May 22, 2014 | 56.18 | 56.44 | 56.00 | 56.34 | 3,529,729 | +0.06(+0.10%) |
May 21, 2014 | 56.07 | 56.37 | 55.93 | 56.28 | 6,240,697 | +0.49(+0.87%) |
May 20, 2014 | 55.76 | 55.89 | 55.49 | 55.79 | 6,128,434 | +0.08(+0.14%) |
May 19, 2014 | 55.41 | 55.81 | 55.36 | 55.71 | 4,704,098 | +0.26(+0.47%) |
May 16, 2014 | 55.48 | 55.58 | 55.02 | 55.45 | 8,261,007 | -0.04(-0.06%) |
May 15, 2014 | 55.73 | 55.89 | 55.07 | 55.48 | 11,141,199 | -0.30(-0.53%) |
May 14, 2014 | 55.93 | 55.97 | 55.66 | 55.78 | 6,282,904 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 55.99 | 55.58 | 55.86 | 7,361,225 | +0.16(+0.29%) |
May 12, 2014 | 55.48 | 55.71 | 55.26 | 55.70 | 7,001,272 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.16 | 54.63 | 55.15 | 7,896,991 | +0.45(+0.82%) |
May 08, 2014 | 55.35 | 55.46 | 54.54 | 54.70 | 9,438,983 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.56 | 54.94 | 55.48 | 10,109,961 | +0.73(+1.34%) |
May 06, 2014 | 54.84 | 54.91 | 54.44 | 54.75 | 6,897,304 | +0.14(+0.25%) |
May 05, 2014 | 54.27 | 54.91 | 54.14 | 54.62 | 8,209,706 | +0.26(+0.48%) |
May 02, 2014 | 53.19 | 54.59 | 53.18 | 54.36 | 13,177,302 | +1.06(+1.99%) |