Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.12 | 59.17 | 57.66 | 58.06 | 11,842,637 | -1.47(-2.47%) |
Jul 30, 2014 | 60.05 | 60.48 | 59.46 | 59.53 | 7,557,871 | -0.40(-0.67%) |
Jul 29, 2014 | 61.25 | 61.25 | 59.93 | 59.94 | 7,742,534 | -1.20(-1.95%) |
Jul 28, 2014 | 61.49 | 61.57 | 60.70 | 61.13 | 5,035,203 | -0.65(-1.05%) |
Jul 25, 2014 | 61.73 | 61.99 | 61.22 | 61.78 | 5,354,468 | +0.00(+0.00%) |
Jul 24, 2014 | 62.36 | 62.56 | 61.63 | 61.78 | 7,418,692 | -0.51(-0.82%) |
Jul 23, 2014 | 61.72 | 62.56 | 61.03 | 62.30 | 9,649,823 | +0.61(+1.00%) |
Jul 22, 2014 | 60.34 | 61.80 | 60.25 | 61.68 | 13,568,012 | +1.93(+3.23%) |
Jul 21, 2014 | 59.73 | 60.76 | 59.46 | 59.75 | 11,226,614 | +0.06(+0.10%) |
Jul 18, 2014 | 59.19 | 59.88 | 58.84 | 59.69 | 8,450,705 | +0.49(+0.82%) |
Jul 17, 2014 | 60.49 | 60.51 | 59.15 | 59.21 | 6,944,107 | -1.27(-2.10%) |
Jul 16, 2014 | 59.45 | 60.54 | 59.20 | 60.48 | 8,502,432 | +1.35(+2.28%) |
Jul 15, 2014 | 58.57 | 59.21 | 58.30 | 59.13 | 8,475,697 | +0.39(+0.66%) |
Jul 14, 2014 | 58.42 | 58.92 | 58.17 | 58.74 | 6,283,126 | +0.68(+1.17%) |
Jul 11, 2014 | 58.27 | 58.36 | 57.78 | 58.06 | 5,527,766 | -0.30(-0.52%) |
Jul 10, 2014 | 58.68 | 58.83 | 57.99 | 58.36 | 6,690,516 | -1.11(-1.87%) |
Jul 09, 2014 | 58.94 | 59.54 | 58.84 | 59.48 | 5,300,250 | +0.85(+1.45%) |
Jul 08, 2014 | 58.94 | 59.03 | 58.04 | 58.63 | 6,600,125 | -0.42(-0.71%) |
Jul 07, 2014 | 59.14 | 59.30 | 58.59 | 59.05 | 5,282,714 | -0.68(-1.14%) |
Jul 03, 2014 | 59.74 | 59.73 | 59.73 | 59.73 | 2,978,382 | +0.13(+0.21%) |
Jul 02, 2014 | 59.45 | 59.98 | 59.42 | 59.60 | 5,831,301 | -0.03(-0.04%) |
Jul 01, 2014 | 59.98 | 60.14 | 59.56 | 59.63 | 6,614,769 | -0.13(-0.23%) |
Jun 30, 2014 | 59.37 | 59.97 | 59.09 | 59.76 | 7,432,751 | +0.45(+0.77%) |
Jun 27, 2014 | 58.16 | 59.32 | 58.00 | 59.31 | 8,145,092 | +0.77(+1.32%) |
Jun 26, 2014 | 58.60 | 59.22 | 58.36 | 58.53 | 9,188,706 | +0.09(+0.16%) |
Jun 25, 2014 | 57.27 | 58.68 | 57.10 | 58.44 | 10,851,185 | +1.08(+1.88%) |
Jun 24, 2014 | 59.21 | 59.21 | 57.29 | 57.36 | 8,333,450 | -1.86(-3.14%) |
Jun 23, 2014 | 59.29 | 59.58 | 58.91 | 59.22 | 6,379,797 | +0.11(+0.19%) |
Jun 20, 2014 | 58.42 | 59.43 | 58.16 | 59.11 | 11,941,108 | +1.06(+1.83%) |
Jun 19, 2014 | 57.61 | 58.07 | 57.25 | 58.05 | 5,747,693 | +0.40(+0.70%) |
Jun 18, 2014 | 57.16 | 57.75 | 56.73 | 57.65 | 7,443,566 | +0.75(+1.32%) |
Jun 17, 2014 | 56.79 | 57.29 | 56.56 | 56.90 | 4,263,843 | +0.00(+0.00%) |
Jun 16, 2014 | 56.88 | 57.12 | 56.34 | 56.90 | 5,312,865 | +0.03(+0.04%) |
Jun 13, 2014 | 56.06 | 56.97 | 55.58 | 56.88 | 6,675,028 | +0.79(+1.41%) |
Jun 12, 2014 | 56.71 | 57.35 | 56.07 | 56.08 | 11,478,748 | -0.25(-0.45%) |
Jun 11, 2014 | 56.17 | 56.39 | 55.82 | 56.34 | 4,007,968 | -0.14(-0.25%) |
Jun 10, 2014 | 56.40 | 56.68 | 56.22 | 56.48 | 4,006,725 | +0.11(+0.19%) |
Jun 06, 2014 | 55.59 | 56.37 | 55.54 | 56.37 | 6,410,315 | +0.92(+1.65%) |
Jun 05, 2014 | 54.92 | 55.71 | 54.80 | 55.45 | 5,180,344 | +0.42(+0.76%) |
Jun 04, 2014 | 55.09 | 55.20 | 54.54 | 55.03 | 5,318,728 | -0.15(-0.27%) |
Jun 03, 2014 | 54.64 | 55.21 | 54.31 | 55.18 | 5,934,043 | +0.47(+0.86%) |
Jun 02, 2014 | 54.44 | 55.13 | 54.17 | 54.71 | 6,872,727 | +0.44(+0.81%) |
May 30, 2014 | 53.59 | 54.32 | 53.38 | 54.27 | 7,591,037 | +0.54(+1.00%) |
May 29, 2014 | 53.41 | 53.86 | 53.07 | 53.74 | 6,880,818 | +0.47(+0.88%) |
May 28, 2014 | 53.46 | 53.65 | 52.97 | 53.27 | 6,924,910 | -0.45(-0.83%) |
May 27, 2014 | 53.89 | 54.04 | 53.38 | 53.71 | 4,976,280 | -0.03(-0.06%) |
May 23, 2014 | 53.34 | 53.75 | 53.75 | 53.75 | 5,850,332 | +0.33(+0.61%) |
May 22, 2014 | 53.05 | 53.64 | 53.02 | 53.42 | 4,338,782 | +0.38(+0.71%) |
May 21, 2014 | 53.06 | 53.23 | 52.73 | 53.04 | 5,418,426 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.21 | 52.55 | 52.80 | 4,656,879 | -0.28(-0.52%) |
May 19, 2014 | 52.44 | 53.22 | 52.41 | 53.07 | 5,330,626 | +0.30(+0.57%) |
May 16, 2014 | 52.42 | 52.80 | 51.91 | 52.77 | 7,978,806 | +0.40(+0.77%) |
May 15, 2014 | 53.47 | 53.50 | 51.39 | 52.37 | 11,386,326 | -1.36(-2.53%) |
May 14, 2014 | 53.63 | 54.40 | 53.54 | 53.73 | 7,198,628 | -0.09(-0.17%) |
May 13, 2014 | 54.17 | 54.52 | 53.64 | 53.82 | 6,896,677 | -0.06(-0.11%) |
May 12, 2014 | 53.60 | 53.92 | 53.03 | 53.88 | 4,756,889 | +0.56(+1.06%) |
May 09, 2014 | 53.24 | 53.53 | 52.58 | 53.32 | 6,449,942 | +0.06(+0.11%) |
May 08, 2014 | 54.51 | 54.52 | 53.18 | 53.26 | 7,058,877 | -1.10(-2.02%) |
May 07, 2014 | 53.73 | 54.41 | 53.23 | 54.36 | 7,899,502 | +1.02(+1.92%) |
May 06, 2014 | 53.72 | 53.75 | 53.25 | 53.33 | 5,595,206 | -0.33(-0.61%) |
May 05, 2014 | 53.16 | 53.87 | 52.95 | 53.66 | 5,640,658 | +0.04(+0.08%) |
May 02, 2014 | 53.03 | 53.71 | 52.64 | 53.62 | 8,949,460 | +0.80(+1.51%) |