Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.48 | 60.73 | 59.15 | 59.25 | 9,880,079 | -1.53(-2.52%) |
Jul 30, 2014 | 61.22 | 61.68 | 60.40 | 60.78 | 7,703,169 | -0.06(-0.09%) |
Jul 29, 2014 | 61.05 | 61.36 | 60.83 | 60.84 | 5,645,423 | -0.34(-0.56%) |
Jul 28, 2014 | 61.76 | 61.84 | 61.10 | 61.18 | 6,689,858 | -0.52(-0.85%) |
Jul 25, 2014 | 61.88 | 62.22 | 61.60 | 61.70 | 4,247,894 | -0.24(-0.38%) |
Jul 24, 2014 | 62.25 | 62.54 | 61.93 | 61.94 | 7,008,804 | -0.37(-0.59%) |
Jul 23, 2014 | 61.85 | 62.39 | 61.54 | 62.31 | 5,691,937 | +0.53(+0.86%) |
Jul 22, 2014 | 60.99 | 61.84 | 60.94 | 61.78 | 6,163,086 | +1.07(+1.76%) |
Jul 21, 2014 | 60.96 | 61.17 | 60.56 | 60.71 | 6,558,514 | -0.17(-0.27%) |
Jul 18, 2014 | 60.97 | 61.19 | 60.70 | 60.87 | 6,529,686 | +0.06(+0.09%) |
Jul 17, 2014 | 61.78 | 62.05 | 60.74 | 60.81 | 7,083,174 | -0.92(-1.49%) |
Jul 16, 2014 | 60.69 | 61.78 | 60.65 | 61.73 | 8,856,788 | +1.41(+2.34%) |
Jul 15, 2014 | 60.98 | 61.10 | 60.05 | 60.32 | 8,483,683 | -0.80(-1.32%) |
Jul 14, 2014 | 60.62 | 61.17 | 60.47 | 61.13 | 6,559,750 | +0.79(+1.31%) |
Jul 11, 2014 | 60.90 | 60.96 | 60.13 | 60.34 | 6,847,269 | -0.67(-1.10%) |
Jul 10, 2014 | 60.47 | 61.19 | 58.95 | 61.01 | 11,580,163 | -0.09(-0.15%) |
Jul 09, 2014 | 61.29 | 61.45 | 61.03 | 61.10 | 8,035,564 | -0.17(-0.28%) |
Jul 08, 2014 | 61.23 | 61.70 | 61.05 | 61.27 | 7,001,893 | -0.04(-0.07%) |
Jul 07, 2014 | 61.13 | 61.39 | 60.66 | 61.31 | 5,512,703 | -0.21(-0.35%) |
Jul 03, 2014 | 61.05 | 61.53 | 61.53 | 61.53 | 3,749,144 | +0.38(+0.63%) |
Jul 02, 2014 | 61.11 | 61.23 | 60.75 | 61.14 | 4,933,008 | -0.18(-0.29%) |
Jul 01, 2014 | 61.42 | 61.52 | 60.98 | 61.32 | 4,968,219 | +0.27(+0.44%) |
Jun 30, 2014 | 61.11 | 61.19 | 60.69 | 61.05 | 5,681,263 | -0.19(-0.31%) |
Jun 27, 2014 | 61.06 | 61.28 | 60.81 | 61.24 | 6,336,549 | +0.03(+0.05%) |
Jun 26, 2014 | 60.95 | 61.22 | 60.22 | 61.21 | 6,442,728 | +0.24(+0.40%) |
Jun 25, 2014 | 60.28 | 61.05 | 60.28 | 60.97 | 6,990,945 | +0.58(+0.97%) |
Jun 24, 2014 | 61.26 | 61.26 | 60.38 | 60.39 | 11,354,800 | -0.93(-1.51%) |
Jun 23, 2014 | 60.95 | 61.55 | 60.86 | 61.31 | 8,343,925 | +0.53(+0.87%) |
Jun 20, 2014 | 60.61 | 60.86 | 60.37 | 60.79 | 10,429,389 | +0.42(+0.70%) |
Jun 19, 2014 | 60.01 | 60.37 | 59.92 | 60.37 | 5,732,821 | +0.38(+0.63%) |
Jun 18, 2014 | 59.51 | 60.03 | 59.23 | 59.99 | 6,334,946 | +0.35(+0.59%) |
Jun 17, 2014 | 59.23 | 59.66 | 58.85 | 59.64 | 6,790,296 | +0.04(+0.07%) |
Jun 16, 2014 | 59.24 | 59.70 | 59.05 | 59.60 | 6,517,559 | +0.43(+0.73%) |
Jun 13, 2014 | 58.96 | 59.17 | 58.43 | 59.16 | 6,143,606 | +0.16(+0.27%) |
Jun 12, 2014 | 58.50 | 59.28 | 58.49 | 59.01 | 8,816,585 | +0.65(+1.11%) |
Jun 11, 2014 | 58.04 | 58.46 | 58.01 | 58.36 | 6,368,254 | +0.23(+0.39%) |
Jun 10, 2014 | 57.56 | 58.15 | 57.37 | 58.13 | 9,152,982 | +0.56(+0.98%) |
Jun 06, 2014 | 57.23 | 57.81 | 57.13 | 57.57 | 7,596,511 | +0.56(+0.99%) |
Jun 05, 2014 | 56.83 | 57.01 | 56.61 | 57.00 | 5,820,159 | +0.18(+0.31%) |
Jun 04, 2014 | 56.77 | 56.96 | 56.67 | 56.83 | 5,034,893 | -0.01(-0.02%) |
Jun 03, 2014 | 56.59 | 56.88 | 56.46 | 56.84 | 6,376,460 | +0.24(+0.43%) |
Jun 02, 2014 | 57.12 | 57.36 | 56.29 | 56.60 | 7,087,956 | -0.33(-0.58%) |
May 30, 2014 | 56.56 | 57.05 | 56.41 | 56.93 | 8,416,000 | +0.28(+0.49%) |
May 29, 2014 | 56.61 | 56.85 | 56.19 | 56.65 | 5,703,185 | -0.01(-0.03%) |
May 28, 2014 | 56.83 | 57.35 | 56.62 | 56.66 | 9,197,720 | +0.38(+0.67%) |
May 27, 2014 | 55.87 | 56.29 | 55.87 | 56.29 | 5,846,581 | +0.43(+0.78%) |
May 23, 2014 | 55.92 | 55.85 | 55.85 | 55.85 | 5,008,081 | -0.13(-0.23%) |
May 22, 2014 | 55.83 | 56.08 | 55.64 | 55.98 | 3,552,184 | +0.06(+0.10%) |
May 21, 2014 | 55.72 | 56.01 | 55.58 | 55.92 | 6,280,398 | +0.48(+0.87%) |
May 20, 2014 | 55.41 | 55.54 | 55.14 | 55.44 | 6,167,421 | +0.08(+0.14%) |
May 19, 2014 | 55.06 | 55.46 | 55.01 | 55.36 | 4,734,024 | +0.26(+0.47%) |
May 16, 2014 | 55.13 | 55.23 | 54.67 | 55.10 | 8,313,560 | -0.04(-0.06%) |
May 15, 2014 | 55.38 | 55.54 | 54.72 | 55.13 | 11,212,075 | -0.30(-0.53%) |
May 14, 2014 | 55.58 | 55.61 | 55.30 | 55.43 | 6,322,874 | -0.08(-0.14%) |
May 13, 2014 | 55.37 | 55.64 | 55.23 | 55.51 | 7,408,054 | +0.16(+0.29%) |
May 12, 2014 | 55.13 | 55.35 | 54.91 | 55.35 | 7,045,812 | +0.54(+0.99%) |
May 09, 2014 | 54.42 | 54.81 | 54.29 | 54.80 | 7,947,229 | +0.44(+0.82%) |
May 08, 2014 | 55.00 | 55.11 | 54.19 | 54.36 | 9,499,030 | -0.78(-1.41%) |
May 07, 2014 | 54.79 | 55.21 | 54.59 | 55.13 | 10,174,277 | +0.73(+1.34%) |
May 06, 2014 | 54.49 | 54.56 | 54.10 | 54.41 | 6,941,182 | +0.13(+0.25%) |
May 05, 2014 | 53.93 | 54.56 | 53.80 | 54.27 | 8,261,933 | +0.26(+0.48%) |
May 02, 2014 | 52.85 | 54.24 | 52.85 | 54.01 | 13,261,131 | +1.05(+1.99%) |