Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.31 | 56.47 | 55.01 | 55.07 | 20,352,014 | -1.73(-3.05%) |
Jul 30, 2014 | 56.53 | 56.94 | 56.13 | 56.80 | 14,360,098 | +0.55(+0.97%) |
Jul 29, 2014 | 56.51 | 56.73 | 56.22 | 56.25 | 15,162,063 | -0.39(-0.69%) |
Jul 28, 2014 | 56.84 | 56.96 | 56.42 | 56.64 | 14,644,363 | -0.20(-0.35%) |
Jul 25, 2014 | 56.77 | 57.20 | 56.64 | 56.84 | 18,173,162 | -0.05(-0.09%) |
Jul 24, 2014 | 57.96 | 57.99 | 56.52 | 56.90 | 50,505,276 | -4.05(-6.65%) |
Jul 23, 2014 | 61.17 | 61.23 | 60.82 | 60.95 | 13,014,745 | +0.05(+0.09%) |
Jul 22, 2014 | 59.82 | 61.15 | 59.75 | 60.90 | 14,351,579 | +1.39(+2.33%) |
Jul 21, 2014 | 59.32 | 59.74 | 59.09 | 59.51 | 10,207,598 | +0.21(+0.35%) |
Jul 18, 2014 | 58.67 | 59.33 | 58.45 | 59.30 | 11,221,363 | +0.96(+1.64%) |
Jul 17, 2014 | 59.09 | 59.17 | 58.17 | 58.35 | 16,796,984 | -1.13(-1.90%) |
Jul 16, 2014 | 59.55 | 59.71 | 59.44 | 59.47 | 8,385,583 | +0.13(+0.23%) |
Jul 15, 2014 | 59.30 | 59.69 | 59.12 | 59.34 | 8,010,962 | -0.06(-0.10%) |
Jul 14, 2014 | 59.34 | 59.59 | 59.29 | 59.40 | 10,133,546 | -0.06(-0.10%) |
Jul 11, 2014 | 59.68 | 59.91 | 59.12 | 59.46 | 11,552,700 | -0.62(-1.03%) |
Jul 10, 2014 | 59.71 | 60.27 | 59.61 | 60.08 | 6,814,194 | -0.25(-0.42%) |
Jul 09, 2014 | 60.59 | 60.59 | 60.04 | 60.33 | 6,619,455 | +0.09(+0.15%) |
Jul 08, 2014 | 60.23 | 60.40 | 60.07 | 60.24 | 10,419,156 | -0.13(-0.21%) |
Jul 07, 2014 | 60.26 | 60.47 | 59.91 | 60.37 | 7,847,084 | -0.13(-0.21%) |
Jul 03, 2014 | 60.13 | 60.50 | 60.50 | 60.50 | 7,678,613 | +0.61(+1.02%) |
Jul 02, 2014 | 59.62 | 60.08 | 59.53 | 59.88 | 7,249,806 | +0.33(+0.55%) |
Jul 01, 2014 | 59.27 | 59.62 | 58.96 | 59.56 | 7,850,646 | +0.40(+0.67%) |
Jun 30, 2014 | 59.12 | 59.30 | 58.75 | 59.16 | 8,755,489 | +0.16(+0.27%) |
Jun 27, 2014 | 58.69 | 59.04 | 58.40 | 59.00 | 10,352,403 | +0.16(+0.28%) |
Jun 26, 2014 | 58.56 | 59.11 | 58.32 | 58.84 | 10,066,045 | +0.54(+0.92%) |
Jun 25, 2014 | 58.64 | 58.67 | 58.20 | 58.30 | 14,236,455 | -0.55(-0.93%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.77 | 58.85 | 14,248,252 | -0.49(-0.82%) |
Jun 23, 2014 | 59.48 | 59.75 | 59.25 | 59.33 | 8,223,263 | -0.32(-0.54%) |
Jun 20, 2014 | 59.74 | 59.75 | 59.34 | 59.65 | 15,901,788 | +0.08(+0.14%) |
Jun 19, 2014 | 59.23 | 59.61 | 59.15 | 59.57 | 9,054,894 | +0.42(+0.71%) |
Jun 18, 2014 | 59.52 | 59.52 | 58.73 | 59.15 | 9,724,914 | +0.02(+0.04%) |
Jun 17, 2014 | 58.58 | 59.32 | 58.56 | 59.13 | 9,095,850 | +0.38(+0.65%) |
Jun 16, 2014 | 58.88 | 59.30 | 58.60 | 58.75 | 13,511,127 | -0.34(-0.58%) |
Jun 13, 2014 | 59.35 | 59.62 | 58.96 | 59.09 | 9,960,497 | -0.17(-0.29%) |
Jun 12, 2014 | 59.11 | 59.58 | 58.87 | 59.26 | 10,067,337 | +0.10(+0.16%) |
Jun 11, 2014 | 59.01 | 59.38 | 58.59 | 59.17 | 9,497,561 | +0.02(+0.04%) |
Jun 10, 2014 | 59.73 | 59.73 | 59.12 | 59.15 | 11,417,845 | -0.90(-1.49%) |
Jun 06, 2014 | 59.91 | 60.13 | 59.61 | 60.04 | 8,552,221 | +0.54(+0.90%) |
Jun 05, 2014 | 59.63 | 59.71 | 59.12 | 59.50 | 12,258,080 | -0.19(-0.33%) |
Jun 04, 2014 | 60.00 | 60.05 | 59.53 | 59.70 | 8,913,161 | -0.36(-0.60%) |
Jun 03, 2014 | 59.89 | 60.27 | 59.73 | 60.06 | 9,899,990 | -0.06(-0.10%) |
Jun 02, 2014 | 60.25 | 60.35 | 59.79 | 60.12 | 9,659,088 | +0.34(+0.56%) |
May 30, 2014 | 59.69 | 59.84 | 59.39 | 59.78 | 9,873,206 | +0.19(+0.32%) |
May 29, 2014 | 59.88 | 59.88 | 59.36 | 59.59 | 13,044,391 | -0.02(-0.04%) |
May 28, 2014 | 59.59 | 60.00 | 59.56 | 59.61 | 10,285,950 | -0.18(-0.30%) |
May 27, 2014 | 59.39 | 59.82 | 59.37 | 59.79 | 10,764,008 | +0.43(+0.73%) |
May 23, 2014 | 59.43 | 59.36 | 59.36 | 59.36 | 6,164,417 | +0.03(+0.05%) |
May 22, 2014 | 59.06 | 59.39 | 59.02 | 59.32 | 5,777,446 | +0.12(+0.21%) |
May 21, 2014 | 58.83 | 59.43 | 58.79 | 59.20 | 10,323,859 | -0.14(-0.24%) |
May 20, 2014 | 59.41 | 59.71 | 59.09 | 59.34 | 11,321,762 | +0.04(+0.06%) |
May 19, 2014 | 58.87 | 59.44 | 58.85 | 59.30 | 7,252,120 | +0.29(+0.49%) |
May 16, 2014 | 59.22 | 59.27 | 58.52 | 59.01 | 11,273,269 | -0.27(-0.45%) |
May 15, 2014 | 59.70 | 60.05 | 58.84 | 59.28 | 13,893,373 | -0.47(-0.78%) |
May 14, 2014 | 59.32 | 60.18 | 59.32 | 59.75 | 11,061,939 | +0.03(+0.05%) |
May 13, 2014 | 59.39 | 59.74 | 59.28 | 59.72 | 7,862,630 | +0.30(+0.50%) |
May 12, 2014 | 59.24 | 59.53 | 59.16 | 59.42 | 8,867,698 | +0.35(+0.59%) |
May 09, 2014 | 59.40 | 59.40 | 58.39 | 59.07 | 8,029,221 | +0.00(+0.00%) |
May 08, 2014 | 58.96 | 59.51 | 58.67 | 59.07 | 9,948,506 | +0.13(+0.22%) |
May 07, 2014 | 59.24 | 59.39 | 58.28 | 58.94 | 11,833,725 | +0.01(+0.02%) |
May 06, 2014 | 58.87 | 59.17 | 58.52 | 58.93 | 10,700,764 | -0.19(-0.31%) |
May 05, 2014 | 58.52 | 59.39 | 58.34 | 59.12 | 10,332,882 | +0.42(+0.72%) |
May 02, 2014 | 58.93 | 58.93 | 58.33 | 58.70 | 8,159,460 | +0.00(+0.00%) |