Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.46 | 59.79 | 58.73 | 58.73 | 5,699,004 | -1.06(-1.78%) |
Jul 30, 2014 | 59.99 | 60.14 | 59.55 | 59.79 | 5,219,540 | -0.05(-0.09%) |
Jul 29, 2014 | 60.37 | 60.48 | 59.84 | 59.84 | 4,385,220 | -0.44(-0.73%) |
Jul 28, 2014 | 60.76 | 60.87 | 60.14 | 60.28 | 5,562,893 | -0.57(-0.94%) |
Jul 25, 2014 | 60.57 | 60.92 | 60.46 | 60.85 | 4,284,134 | +0.18(+0.29%) |
Jul 24, 2014 | 60.25 | 60.77 | 60.11 | 60.67 | 4,938,295 | +0.58(+0.97%) |
Jul 23, 2014 | 59.85 | 60.14 | 59.66 | 60.09 | 3,008,611 | +0.20(+0.33%) |
Jul 22, 2014 | 59.31 | 60.02 | 59.24 | 59.89 | 3,504,797 | +0.64(+1.08%) |
Jul 21, 2014 | 59.21 | 59.44 | 58.87 | 59.25 | 4,098,485 | -0.33(-0.56%) |
Jul 18, 2014 | 58.70 | 59.62 | 58.64 | 59.58 | 4,222,708 | +1.05(+1.79%) |
Jul 17, 2014 | 58.93 | 59.23 | 58.52 | 58.54 | 3,144,585 | -0.50(-0.84%) |
Jul 16, 2014 | 59.54 | 59.66 | 58.93 | 59.03 | 3,645,780 | -0.29(-0.49%) |
Jul 15, 2014 | 59.17 | 59.51 | 58.95 | 59.32 | 4,569,985 | +0.09(+0.16%) |
Jul 14, 2014 | 59.11 | 59.42 | 59.09 | 59.23 | 2,965,528 | +0.30(+0.51%) |
Jul 11, 2014 | 58.66 | 59.03 | 58.47 | 58.93 | 2,960,766 | +0.22(+0.38%) |
Jul 10, 2014 | 58.43 | 58.96 | 58.27 | 58.71 | 3,799,318 | -0.18(-0.30%) |
Jul 09, 2014 | 58.89 | 58.98 | 58.44 | 58.89 | 4,080,715 | +0.24(+0.40%) |
Jul 08, 2014 | 58.69 | 58.75 | 58.38 | 58.65 | 4,329,698 | -0.11(-0.18%) |
Jul 07, 2014 | 58.71 | 59.00 | 58.61 | 58.76 | 3,183,301 | -0.12(-0.21%) |
Jul 03, 2014 | 58.57 | 58.88 | 58.88 | 58.88 | 2,662,971 | +0.44(+0.76%) |
Jul 02, 2014 | 58.24 | 58.80 | 58.05 | 58.44 | 3,599,518 | +0.16(+0.28%) |
Jul 01, 2014 | 58.16 | 58.50 | 57.80 | 58.27 | 4,380,106 | +0.51(+0.89%) |
Jun 30, 2014 | 58.03 | 58.35 | 57.64 | 57.76 | 5,196,826 | -0.27(-0.46%) |
Jun 27, 2014 | 57.82 | 58.07 | 57.62 | 58.03 | 9,491,698 | +0.14(+0.24%) |
Jun 26, 2014 | 57.84 | 58.29 | 57.56 | 57.89 | 5,230,466 | +0.06(+0.11%) |
Jun 25, 2014 | 57.91 | 58.08 | 57.53 | 57.83 | 5,533,279 | -0.02(-0.03%) |
Jun 24, 2014 | 58.02 | 58.43 | 57.20 | 57.84 | 7,653,214 | -0.64(-1.10%) |
Jun 23, 2014 | 58.83 | 58.84 | 58.24 | 58.49 | 4,661,411 | -0.36(-0.61%) |
Jun 20, 2014 | 59.57 | 59.68 | 58.80 | 58.85 | 7,995,207 | -0.51(-0.85%) |
Jun 19, 2014 | 59.37 | 59.58 | 59.26 | 59.35 | 5,917,629 | +0.07(+0.12%) |
Jun 18, 2014 | 58.91 | 59.31 | 58.34 | 59.29 | 4,543,046 | +0.89(+1.52%) |
Jun 17, 2014 | 58.31 | 58.61 | 58.17 | 58.40 | 3,627,915 | +0.05(+0.08%) |
Jun 16, 2014 | 58.05 | 58.52 | 57.92 | 58.35 | 5,205,198 | +0.21(+0.37%) |
Jun 13, 2014 | 58.45 | 58.50 | 57.76 | 58.14 | 4,054,525 | -0.09(-0.16%) |
Jun 12, 2014 | 59.12 | 59.20 | 58.11 | 58.23 | 4,929,207 | -1.03(-1.73%) |
Jun 11, 2014 | 59.58 | 59.78 | 59.22 | 59.26 | 4,078,317 | -0.54(-0.90%) |
Jun 10, 2014 | 60.11 | 60.13 | 59.62 | 59.79 | 3,511,436 | -0.69(-1.14%) |
Jun 06, 2014 | 60.42 | 60.87 | 60.28 | 60.48 | 3,886,783 | +0.23(+0.38%) |
Jun 05, 2014 | 59.69 | 60.44 | 59.52 | 60.25 | 4,318,895 | +0.35(+0.59%) |
Jun 04, 2014 | 59.62 | 59.95 | 59.29 | 59.90 | 3,770,696 | +0.34(+0.58%) |
Jun 03, 2014 | 59.97 | 60.14 | 59.53 | 59.55 | 3,837,410 | -0.45(-0.75%) |
Jun 02, 2014 | 60.05 | 60.24 | 59.82 | 60.01 | 2,806,833 | -0.02(-0.03%) |
May 30, 2014 | 59.62 | 60.15 | 59.53 | 60.02 | 6,897,575 | +0.51(+0.85%) |
May 29, 2014 | 59.40 | 59.67 | 59.06 | 59.52 | 4,328,458 | +0.31(+0.53%) |
May 28, 2014 | 59.19 | 59.58 | 59.16 | 59.20 | 4,743,529 | +0.06(+0.10%) |
May 27, 2014 | 59.24 | 59.27 | 59.01 | 59.14 | 3,584,855 | +0.04(+0.06%) |
May 23, 2014 | 59.26 | 59.10 | 59.10 | 59.10 | 3,254,467 | -0.15(-0.25%) |
May 22, 2014 | 58.73 | 59.29 | 58.65 | 59.25 | 2,920,121 | +0.47(+0.80%) |
May 21, 2014 | 58.48 | 58.86 | 58.32 | 58.78 | 4,397,295 | +0.59(+1.01%) |
May 20, 2014 | 58.45 | 58.65 | 58.10 | 58.19 | 3,825,475 | -0.26(-0.45%) |
May 19, 2014 | 58.45 | 58.77 | 58.28 | 58.45 | 5,629,817 | -0.23(-0.39%) |
May 16, 2014 | 57.91 | 58.76 | 57.83 | 58.68 | 7,018,206 | +0.77(+1.34%) |
May 15, 2014 | 58.22 | 58.24 | 57.27 | 57.91 | 4,958,404 | -0.34(-0.58%) |
May 14, 2014 | 58.37 | 58.61 | 58.17 | 58.24 | 3,671,950 | -0.42(-0.72%) |
May 13, 2014 | 58.86 | 59.01 | 58.57 | 58.66 | 4,536,693 | -0.21(-0.35%) |
May 12, 2014 | 58.63 | 59.11 | 58.57 | 58.87 | 5,654,034 | +0.41(+0.71%) |
May 09, 2014 | 58.07 | 58.58 | 57.79 | 58.46 | 5,496,730 | +0.32(+0.55%) |
May 08, 2014 | 58.04 | 58.42 | 57.76 | 58.14 | 8,089,344 | -0.03(-0.05%) |
May 07, 2014 | 57.33 | 58.24 | 57.00 | 58.17 | 7,150,888 | +1.12(+1.96%) |
May 06, 2014 | 57.40 | 57.47 | 56.95 | 57.05 | 5,497,997 | -0.41(-0.72%) |
May 05, 2014 | 56.52 | 58.01 | 56.20 | 57.46 | 8,105,005 | +0.86(+1.52%) |
May 02, 2014 | 55.84 | 56.66 | 55.51 | 56.60 | 9,019,318 | +0.59(+1.05%) |