Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 54.75 | 55.16 | 54.26 | 54.60 | 4,320,815 | -0.68(-1.23%) |
Jul 30, 2014 | 55.45 | 55.50 | 54.71 | 55.28 | 3,560,260 | +0.14(+0.25%) |
Jul 29, 2014 | 55.39 | 55.82 | 55.10 | 55.14 | 5,775,504 | +0.50(+0.91%) |
Jul 28, 2014 | 54.28 | 55.10 | 54.14 | 54.64 | 4,010,068 | +0.57(+1.05%) |
Jul 25, 2014 | 53.97 | 54.48 | 53.60 | 54.07 | 3,520,117 | +0.03(+0.05%) |
Jul 24, 2014 | 54.76 | 54.85 | 54.03 | 54.04 | 3,467,337 | -0.47(-0.87%) |
Jul 23, 2014 | 54.98 | 55.01 | 54.17 | 54.51 | 2,763,587 | -0.10(-0.18%) |
Jul 22, 2014 | 53.86 | 54.93 | 53.86 | 54.61 | 5,965,290 | +1.23(+2.30%) |
Jul 21, 2014 | 53.48 | 53.80 | 53.24 | 53.38 | 5,028,636 | -0.47(-0.86%) |
Jul 18, 2014 | 54.32 | 54.44 | 53.79 | 53.85 | 5,599,719 | -0.38(-0.71%) |
Jul 17, 2014 | 53.49 | 54.85 | 53.17 | 54.23 | 13,907,883 | -0.33(-0.60%) |
Jul 16, 2014 | 55.31 | 55.63 | 54.56 | 54.56 | 7,762,063 | -0.31(-0.57%) |
Jul 15, 2014 | 55.74 | 55.94 | 54.50 | 54.87 | 6,191,685 | -0.54(-0.97%) |
Jul 14, 2014 | 55.57 | 56.16 | 55.31 | 55.41 | 3,775,223 | +0.26(+0.47%) |
Jul 11, 2014 | 55.64 | 55.64 | 54.95 | 55.15 | 4,684,412 | -0.24(-0.44%) |
Jul 10, 2014 | 55.07 | 55.68 | 54.65 | 55.39 | 3,713,424 | -0.71(-1.26%) |
Jul 09, 2014 | 55.22 | 56.13 | 54.79 | 56.10 | 3,953,837 | +0.60(+1.08%) |
Jul 08, 2014 | 56.01 | 56.04 | 55.08 | 55.50 | 10,577,520 | -1.37(-2.40%) |
Jul 07, 2014 | 57.49 | 57.58 | 56.65 | 56.87 | 4,443,746 | -0.75(-1.30%) |
Jul 03, 2014 | 57.64 | 57.62 | 57.62 | 57.62 | 3,605,158 | +0.31(+0.54%) |
Jul 02, 2014 | 57.55 | 58.03 | 57.28 | 57.31 | 5,161,568 | -0.19(-0.33%) |
Jul 01, 2014 | 57.15 | 57.79 | 56.58 | 57.50 | 6,805,645 | +1.15(+2.05%) |
Jun 30, 2014 | 56.39 | 57.04 | 55.83 | 56.35 | 4,600,398 | +0.22(+0.40%) |
Jun 27, 2014 | 56.95 | 57.00 | 56.04 | 56.13 | 6,136,825 | -0.61(-1.08%) |
Jun 26, 2014 | 56.77 | 57.62 | 56.48 | 56.74 | 9,088,660 | +0.98(+1.76%) |
Jun 25, 2014 | 55.05 | 56.13 | 54.93 | 55.76 | 6,479,918 | +0.44(+0.80%) |
Jun 24, 2014 | 55.79 | 56.33 | 55.28 | 55.31 | 5,777,359 | -0.22(-0.40%) |
Jun 23, 2014 | 55.22 | 55.60 | 54.99 | 55.53 | 4,605,244 | -0.18(-0.33%) |
Jun 20, 2014 | 55.77 | 55.78 | 55.22 | 55.72 | 6,267,375 | +0.34(+0.61%) |
Jun 19, 2014 | 55.03 | 55.85 | 55.02 | 55.38 | 5,560,600 | +0.55(+1.01%) |
Jun 18, 2014 | 54.00 | 55.05 | 53.49 | 54.82 | 6,924,423 | +0.73(+1.35%) |
Jun 17, 2014 | 53.61 | 54.39 | 53.38 | 54.09 | 5,431,435 | +0.35(+0.66%) |
Jun 16, 2014 | 53.67 | 53.80 | 53.28 | 53.74 | 5,960,348 | -0.43(-0.79%) |
Jun 13, 2014 | 53.70 | 54.36 | 53.40 | 54.17 | 4,068,438 | +0.76(+1.43%) |
Jun 12, 2014 | 54.30 | 54.30 | 53.24 | 53.40 | 3,852,102 | -0.79(-1.45%) |
Jun 11, 2014 | 53.82 | 54.83 | 53.82 | 54.19 | 6,818,212 | +0.57(+1.05%) |
Jun 10, 2014 | 52.65 | 53.63 | 52.21 | 53.62 | 11,381,647 | -1.04(-1.91%) |
Jun 06, 2014 | 55.12 | 55.12 | 54.40 | 54.67 | 5,877,106 | -0.51(-0.93%) |
Jun 05, 2014 | 56.08 | 56.24 | 55.07 | 55.18 | 5,543,882 | -0.76(-1.35%) |
Jun 04, 2014 | 55.09 | 56.16 | 54.67 | 55.94 | 5,117,533 | +0.54(+0.98%) |
Jun 03, 2014 | 55.29 | 55.57 | 54.48 | 55.39 | 12,246,590 | -1.46(-2.57%) |
Jun 02, 2014 | 56.48 | 56.96 | 55.86 | 56.85 | 4,757,460 | +0.67(+1.19%) |
May 30, 2014 | 56.52 | 56.71 | 55.77 | 56.19 | 7,462,455 | -0.36(-0.64%) |
May 29, 2014 | 56.16 | 56.63 | 55.80 | 56.55 | 5,412,594 | +0.76(+1.37%) |
May 28, 2014 | 56.09 | 56.10 | 55.05 | 55.78 | 7,443,538 | +0.02(+0.04%) |
May 27, 2014 | 55.30 | 55.77 | 54.72 | 55.76 | 6,704,024 | +0.76(+1.39%) |
May 23, 2014 | 54.90 | 55.00 | 55.00 | 55.00 | 3,953,523 | -0.16(-0.29%) |
May 22, 2014 | 54.39 | 55.18 | 54.39 | 55.16 | 3,828,065 | +0.91(+1.68%) |
May 21, 2014 | 53.53 | 54.32 | 53.48 | 54.25 | 4,940,744 | +1.03(+1.93%) |
May 20, 2014 | 54.49 | 54.56 | 52.99 | 53.22 | 6,902,073 | -1.34(-2.45%) |
May 19, 2014 | 53.03 | 54.63 | 52.87 | 54.56 | 7,993,370 | +0.84(+1.56%) |
May 16, 2014 | 53.77 | 53.93 | 52.89 | 53.72 | 6,789,312 | -0.18(-0.34%) |
May 15, 2014 | 54.26 | 54.30 | 52.65 | 53.90 | 9,278,611 | -0.21(-0.38%) |
May 14, 2014 | 55.77 | 55.87 | 53.96 | 54.11 | 10,296,592 | -1.62(-2.91%) |
May 13, 2014 | 55.80 | 56.52 | 55.37 | 55.73 | 5,716,682 | -0.02(-0.04%) |
May 12, 2014 | 55.41 | 56.54 | 55.35 | 55.75 | 6,754,354 | +0.92(+1.67%) |
May 09, 2014 | 55.92 | 55.95 | 54.40 | 54.83 | 8,422,980 | -0.06(-0.11%) |
May 08, 2014 | 54.50 | 57.00 | 53.97 | 54.89 | 15,445,123 | -2.20(-3.85%) |
May 07, 2014 | 58.01 | 58.18 | 56.49 | 57.09 | 14,709,765 | -0.86(-1.48%) |
May 06, 2014 | 58.04 | 58.70 | 57.75 | 57.95 | 5,132,652 | -0.60(-1.03%) |
May 05, 2014 | 58.37 | 58.70 | 57.24 | 58.55 | 6,530,418 | -0.63(-1.07%) |
May 02, 2014 | 59.24 | 59.66 | 58.74 | 59.18 | 7,310,729 | +0.92(+1.58%) |