Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.30 | 56.46 | 55.00 | 55.05 | 20,357,576 | -1.73(-3.05%) |
Jul 30, 2014 | 56.52 | 56.93 | 56.12 | 56.78 | 14,364,022 | +0.55(+0.97%) |
Jul 29, 2014 | 56.49 | 56.72 | 56.20 | 56.24 | 15,166,207 | -0.39(-0.69%) |
Jul 28, 2014 | 56.83 | 56.94 | 56.40 | 56.63 | 14,648,365 | -0.20(-0.35%) |
Jul 25, 2014 | 56.75 | 57.19 | 56.62 | 56.83 | 18,178,128 | -0.05(-0.09%) |
Jul 24, 2014 | 57.95 | 57.97 | 56.50 | 56.88 | 50,519,080 | -4.05(-6.65%) |
Jul 23, 2014 | 61.15 | 61.21 | 60.80 | 60.94 | 13,018,302 | +0.05(+0.09%) |
Jul 22, 2014 | 59.81 | 61.14 | 59.73 | 60.88 | 14,355,501 | +1.39(+2.33%) |
Jul 21, 2014 | 59.30 | 59.72 | 59.08 | 59.49 | 10,210,388 | +0.21(+0.35%) |
Jul 18, 2014 | 58.66 | 59.32 | 58.43 | 59.29 | 11,224,430 | +0.96(+1.64%) |
Jul 17, 2014 | 59.08 | 59.15 | 58.16 | 58.33 | 16,801,574 | -1.13(-1.90%) |
Jul 16, 2014 | 59.53 | 59.70 | 59.43 | 59.46 | 8,387,875 | +0.13(+0.23%) |
Jul 15, 2014 | 59.29 | 59.67 | 59.11 | 59.32 | 8,013,151 | -0.06(-0.10%) |
Jul 14, 2014 | 59.32 | 59.58 | 59.28 | 59.38 | 10,136,315 | -0.06(-0.10%) |
Jul 11, 2014 | 59.67 | 59.89 | 59.11 | 59.44 | 11,555,857 | -0.62(-1.03%) |
Jul 10, 2014 | 59.69 | 60.25 | 59.59 | 60.06 | 6,816,056 | -0.25(-0.42%) |
Jul 09, 2014 | 60.57 | 60.57 | 60.02 | 60.32 | 6,621,264 | +0.09(+0.15%) |
Jul 08, 2014 | 60.21 | 60.38 | 60.05 | 60.23 | 10,422,004 | -0.13(-0.21%) |
Jul 07, 2014 | 60.24 | 60.45 | 59.90 | 60.35 | 7,849,228 | -0.13(-0.21%) |
Jul 03, 2014 | 60.11 | 60.48 | 60.48 | 60.48 | 7,680,711 | +0.61(+1.02%) |
Jul 02, 2014 | 59.60 | 60.06 | 59.52 | 59.87 | 7,251,788 | +0.33(+0.55%) |
Jul 01, 2014 | 59.26 | 59.61 | 58.94 | 59.54 | 7,852,792 | +0.40(+0.67%) |
Jun 30, 2014 | 59.11 | 59.29 | 58.73 | 59.14 | 8,757,882 | +0.16(+0.27%) |
Jun 27, 2014 | 58.67 | 59.02 | 58.38 | 58.99 | 10,355,232 | +0.16(+0.28%) |
Jun 26, 2014 | 58.55 | 59.09 | 58.31 | 58.82 | 10,068,796 | +0.54(+0.92%) |
Jun 25, 2014 | 58.62 | 58.66 | 58.18 | 58.29 | 14,240,346 | -0.55(-0.93%) |
Jun 24, 2014 | 59.23 | 59.64 | 58.76 | 58.83 | 14,252,146 | -0.49(-0.82%) |
Jun 23, 2014 | 59.47 | 59.73 | 59.23 | 59.32 | 8,225,511 | -0.32(-0.54%) |
Jun 20, 2014 | 59.73 | 59.73 | 59.32 | 59.64 | 15,906,134 | +0.08(+0.14%) |
Jun 19, 2014 | 59.22 | 59.59 | 59.14 | 59.55 | 9,057,369 | +0.42(+0.71%) |
Jun 18, 2014 | 59.50 | 59.50 | 58.72 | 59.14 | 9,727,572 | +0.02(+0.04%) |
Jun 17, 2014 | 58.57 | 59.31 | 58.55 | 59.11 | 9,098,336 | +0.38(+0.65%) |
Jun 16, 2014 | 58.87 | 59.29 | 58.58 | 58.73 | 13,514,820 | -0.34(-0.58%) |
Jun 13, 2014 | 59.34 | 59.61 | 58.94 | 59.08 | 9,963,219 | -0.17(-0.29%) |
Jun 12, 2014 | 59.09 | 59.56 | 58.85 | 59.25 | 10,070,088 | +0.10(+0.16%) |
Jun 11, 2014 | 58.99 | 59.37 | 58.58 | 59.15 | 9,500,157 | +0.02(+0.04%) |
Jun 10, 2014 | 59.71 | 59.71 | 59.10 | 59.13 | 11,420,965 | -0.90(-1.49%) |
Jun 06, 2014 | 59.89 | 60.11 | 59.59 | 60.03 | 8,554,559 | +0.54(+0.90%) |
Jun 05, 2014 | 59.61 | 59.69 | 59.11 | 59.49 | 12,261,430 | -0.19(-0.33%) |
Jun 04, 2014 | 59.98 | 60.03 | 59.52 | 59.68 | 8,915,597 | -0.36(-0.60%) |
Jun 03, 2014 | 59.88 | 60.25 | 59.71 | 60.04 | 9,902,696 | -0.06(-0.10%) |
Jun 02, 2014 | 60.23 | 60.33 | 59.77 | 60.10 | 9,661,728 | +0.34(+0.56%) |
May 30, 2014 | 59.67 | 59.82 | 59.37 | 59.76 | 9,875,903 | +0.19(+0.32%) |
May 29, 2014 | 59.86 | 59.86 | 59.34 | 59.57 | 13,047,954 | -0.02(-0.04%) |
May 28, 2014 | 59.58 | 59.98 | 59.55 | 59.59 | 10,288,759 | -0.18(-0.30%) |
May 27, 2014 | 59.38 | 59.80 | 59.36 | 59.77 | 10,766,948 | +0.43(+0.73%) |
May 23, 2014 | 59.41 | 59.34 | 59.34 | 59.34 | 6,166,100 | +0.03(+0.05%) |
May 22, 2014 | 59.04 | 59.37 | 59.01 | 59.31 | 5,779,024 | +0.12(+0.21%) |
May 21, 2014 | 58.81 | 59.41 | 58.78 | 59.18 | 10,326,679 | -0.14(-0.24%) |
May 20, 2014 | 59.39 | 59.69 | 59.07 | 59.33 | 11,324,854 | +0.04(+0.06%) |
May 19, 2014 | 58.85 | 59.42 | 58.84 | 59.29 | 7,254,101 | +0.29(+0.49%) |
May 16, 2014 | 59.21 | 59.26 | 58.51 | 59.00 | 11,276,348 | -0.27(-0.45%) |
May 15, 2014 | 59.68 | 60.03 | 58.82 | 59.27 | 13,897,168 | -0.47(-0.78%) |
May 14, 2014 | 59.30 | 60.16 | 59.30 | 59.73 | 11,064,960 | +0.03(+0.05%) |
May 13, 2014 | 59.37 | 59.72 | 59.27 | 59.70 | 7,864,777 | +0.30(+0.50%) |
May 12, 2014 | 59.22 | 59.52 | 59.15 | 59.41 | 8,870,120 | +0.35(+0.59%) |
May 09, 2014 | 59.38 | 59.38 | 58.37 | 59.06 | 8,031,414 | +0.00(+0.00%) |
May 08, 2014 | 58.94 | 59.50 | 58.66 | 59.06 | 9,951,223 | +0.13(+0.22%) |
May 07, 2014 | 59.22 | 59.38 | 58.26 | 58.93 | 11,836,957 | +0.01(+0.02%) |
May 06, 2014 | 58.86 | 59.15 | 58.50 | 58.92 | 10,703,686 | -0.19(-0.31%) |
May 05, 2014 | 58.51 | 59.37 | 58.32 | 59.10 | 10,335,704 | +0.42(+0.72%) |
May 02, 2014 | 58.91 | 58.91 | 58.32 | 58.68 | 8,161,689 | +0.00(+0.00%) |