Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.42 | 59.52 | 58.70 | 58.74 | 7,234,182 | -1.11(-1.85%) |
Jul 30, 2014 | 59.74 | 59.90 | 59.48 | 59.85 | 26,770,732 | +0.33(+0.55%) |
Jul 29, 2014 | 59.79 | 60.10 | 59.51 | 59.52 | 4,020,739 | -0.17(-0.28%) |
Jul 28, 2014 | 59.58 | 59.75 | 59.31 | 59.69 | 3,144,895 | +0.12(+0.19%) |
Jul 25, 2014 | 59.80 | 59.91 | 59.48 | 59.57 | 4,321,384 | -0.67(-1.11%) |
Jul 24, 2014 | 60.22 | 60.43 | 60.17 | 60.24 | 4,460,569 | +0.13(+0.22%) |
Jul 23, 2014 | 60.16 | 60.17 | 59.92 | 60.11 | 4,238,000 | -0.04(-0.07%) |
Jul 22, 2014 | 60.04 | 60.28 | 59.97 | 60.15 | 4,946,507 | +0.25(+0.42%) |
Jul 21, 2014 | 59.98 | 60.10 | 59.73 | 59.90 | 4,157,863 | -0.28(-0.46%) |
Jul 18, 2014 | 59.82 | 60.20 | 59.74 | 60.18 | 3,875,259 | +0.55(+0.93%) |
Jul 17, 2014 | 60.05 | 60.32 | 59.53 | 59.63 | 6,298,037 | -0.57(-0.95%) |
Jul 16, 2014 | 60.51 | 60.65 | 60.12 | 60.20 | 26,325,596 | +0.15(+0.25%) |
Jul 15, 2014 | 60.09 | 60.30 | 59.76 | 60.05 | 4,662,612 | -0.21(-0.34%) |
Jul 14, 2014 | 60.39 | 60.43 | 60.18 | 60.25 | 3,839,125 | +0.17(+0.28%) |
Jul 11, 2014 | 59.98 | 60.12 | 59.86 | 60.08 | 7,903,973 | +0.20(+0.33%) |
Jul 10, 2014 | 59.57 | 60.14 | 59.56 | 59.89 | 5,419,896 | -0.56(-0.93%) |
Jul 09, 2014 | 59.89 | 60.50 | 59.82 | 60.45 | 20,766,330 | +0.72(+1.21%) |
Jul 08, 2014 | 60.22 | 60.23 | 59.59 | 59.73 | 5,720,700 | -0.59(-0.98%) |
Jul 07, 2014 | 60.49 | 60.60 | 60.25 | 60.31 | 3,466,326 | -0.37(-0.62%) |
Jul 03, 2014 | 60.40 | 60.69 | 60.69 | 60.69 | 1,959,955 | +0.46(+0.77%) |
Jul 02, 2014 | 60.18 | 60.34 | 60.14 | 60.22 | 1,947,751 | +0.09(+0.15%) |
Jul 01, 2014 | 59.65 | 60.27 | 59.58 | 60.14 | 4,283,509 | +0.63(+1.06%) |
Jun 30, 2014 | 59.48 | 59.64 | 59.39 | 59.50 | 2,818,993 | -0.03(-0.04%) |
Jun 27, 2014 | 59.28 | 59.59 | 59.24 | 59.53 | 5,838,015 | +0.14(+0.24%) |
Jun 26, 2014 | 59.34 | 59.39 | 58.90 | 59.39 | 3,444,372 | +0.04(+0.08%) |
Jun 25, 2014 | 58.69 | 59.41 | 58.69 | 59.34 | 4,400,288 | +0.50(+0.85%) |
Jun 24, 2014 | 58.84 | 59.35 | 58.76 | 58.84 | 4,356,229 | -0.14(-0.24%) |
Jun 23, 2014 | 58.84 | 59.03 | 58.74 | 58.98 | 3,669,733 | +0.07(+0.12%) |
Jun 20, 2014 | 59.30 | 59.37 | 58.84 | 58.91 | 5,628,006 | -0.22(-0.37%) |
Jun 19, 2014 | 59.30 | 59.46 | 58.97 | 59.13 | 3,338,874 | -0.14(-0.24%) |
Jun 18, 2014 | 58.78 | 59.32 | 58.69 | 59.28 | 6,568,111 | +0.44(+0.76%) |
Jun 17, 2014 | 58.63 | 58.89 | 58.47 | 58.83 | 4,520,821 | +0.23(+0.39%) |
Jun 16, 2014 | 58.26 | 58.66 | 58.26 | 58.60 | 3,965,918 | +0.13(+0.23%) |
Jun 13, 2014 | 58.46 | 58.61 | 58.12 | 58.47 | 5,584,322 | +0.03(+0.05%) |
Jun 12, 2014 | 59.20 | 59.20 | 58.31 | 58.44 | 5,083,471 | -0.76(-1.28%) |
Jun 11, 2014 | 59.21 | 59.33 | 58.98 | 59.20 | 3,389,694 | -0.18(-0.30%) |
Jun 10, 2014 | 59.36 | 59.48 | 59.29 | 59.37 | 6,136,839 | -0.10(-0.16%) |
Jun 06, 2014 | 59.23 | 59.47 | 59.19 | 59.47 | 3,605,172 | +0.35(+0.59%) |
Jun 05, 2014 | 58.83 | 59.21 | 58.56 | 59.13 | 3,028,284 | +0.38(+0.65%) |
Jun 04, 2014 | 58.28 | 58.81 | 58.20 | 58.74 | 2,431,711 | +0.28(+0.49%) |
Jun 03, 2014 | 58.35 | 58.57 | 58.32 | 58.46 | 2,524,212 | -0.11(-0.18%) |
Jun 02, 2014 | 58.48 | 58.61 | 58.22 | 58.57 | 3,430,461 | +0.20(+0.33%) |
May 30, 2014 | 58.23 | 58.39 | 58.12 | 58.37 | 3,441,079 | +0.05(+0.09%) |
May 29, 2014 | 58.25 | 58.33 | 58.03 | 58.32 | 3,317,190 | +0.24(+0.41%) |
May 28, 2014 | 58.17 | 58.23 | 57.79 | 58.08 | 11,371,792 | -0.06(-0.11%) |
May 27, 2014 | 58.06 | 58.21 | 57.98 | 58.14 | 3,828,703 | +0.30(+0.52%) |
May 23, 2014 | 57.45 | 57.84 | 57.84 | 57.84 | 2,233,700 | +0.42(+0.73%) |
May 22, 2014 | 57.07 | 57.48 | 56.97 | 57.42 | 3,242,746 | +0.34(+0.59%) |
May 21, 2014 | 56.56 | 57.12 | 56.56 | 57.08 | 4,375,954 | +0.68(+1.21%) |
May 20, 2014 | 56.61 | 56.84 | 56.23 | 56.40 | 5,441,897 | -0.52(-0.91%) |
May 19, 2014 | 56.49 | 56.95 | 56.34 | 56.91 | 3,081,558 | +0.26(+0.45%) |
May 16, 2014 | 56.24 | 56.69 | 56.04 | 56.65 | 3,388,505 | +0.42(+0.74%) |
May 15, 2014 | 56.43 | 56.54 | 55.66 | 56.24 | 6,418,554 | -0.41(-0.72%) |
May 14, 2014 | 57.18 | 57.26 | 56.54 | 56.65 | 4,822,226 | -0.64(-1.12%) |
May 13, 2014 | 57.53 | 57.70 | 57.17 | 57.29 | 5,577,653 | -0.16(-0.28%) |
May 12, 2014 | 56.97 | 57.47 | 56.90 | 57.45 | 6,426,596 | +0.71(+1.25%) |
May 09, 2014 | 56.40 | 56.77 | 56.09 | 56.73 | 5,694,565 | +0.31(+0.55%) |
May 08, 2014 | 56.16 | 56.97 | 56.11 | 56.42 | 6,473,458 | +0.16(+0.28%) |
May 07, 2014 | 56.58 | 56.61 | 55.84 | 56.26 | 4,931,753 | -0.07(-0.13%) |
May 06, 2014 | 56.97 | 57.08 | 56.34 | 56.34 | 4,706,226 | -0.82(-1.43%) |
May 05, 2014 | 56.82 | 57.20 | 56.60 | 57.15 | 3,767,214 | +0.05(+0.09%) |
May 02, 2014 | 57.03 | 57.43 | 56.96 | 57.10 | 4,626,441 | +0.14(+0.25%) |