Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.29 | 56.44 | 54.99 | 55.04 | 20,362,052 | -1.73(-3.05%) |
Jul 30, 2014 | 56.50 | 56.91 | 56.11 | 56.77 | 14,367,180 | +0.55(+0.97%) |
Jul 29, 2014 | 56.48 | 56.70 | 56.19 | 56.23 | 15,169,541 | -0.39(-0.69%) |
Jul 28, 2014 | 56.82 | 56.93 | 56.39 | 56.61 | 14,651,586 | -0.20(-0.35%) |
Jul 25, 2014 | 56.74 | 57.17 | 56.61 | 56.82 | 18,182,126 | -0.05(-0.09%) |
Jul 24, 2014 | 57.94 | 57.96 | 56.49 | 56.87 | 50,530,188 | -4.05(-6.65%) |
Jul 23, 2014 | 61.14 | 61.20 | 60.79 | 60.92 | 13,021,164 | +0.05(+0.09%) |
Jul 22, 2014 | 59.80 | 61.12 | 59.72 | 60.87 | 14,358,658 | +1.39(+2.33%) |
Jul 21, 2014 | 59.29 | 59.71 | 59.06 | 59.48 | 10,212,633 | +0.21(+0.35%) |
Jul 18, 2014 | 58.65 | 59.30 | 58.42 | 59.27 | 11,226,898 | +0.96(+1.64%) |
Jul 17, 2014 | 59.06 | 59.14 | 58.15 | 58.32 | 16,805,268 | -1.13(-1.90%) |
Jul 16, 2014 | 59.52 | 59.68 | 59.41 | 59.44 | 8,389,719 | +0.13(+0.23%) |
Jul 15, 2014 | 59.27 | 59.66 | 59.09 | 59.31 | 8,014,913 | -0.06(-0.10%) |
Jul 14, 2014 | 59.31 | 59.56 | 59.27 | 59.37 | 10,138,544 | -0.06(-0.10%) |
Jul 11, 2014 | 59.65 | 59.88 | 59.09 | 59.43 | 11,558,398 | -0.62(-1.03%) |
Jul 10, 2014 | 59.68 | 60.24 | 59.58 | 60.05 | 6,817,554 | -0.25(-0.42%) |
Jul 09, 2014 | 60.56 | 60.56 | 60.01 | 60.30 | 6,622,720 | +0.09(+0.15%) |
Jul 08, 2014 | 60.20 | 60.37 | 60.04 | 60.21 | 10,424,295 | -0.13(-0.21%) |
Jul 07, 2014 | 60.23 | 60.44 | 59.88 | 60.34 | 7,850,954 | -0.13(-0.21%) |
Jul 03, 2014 | 60.10 | 60.47 | 60.47 | 60.47 | 7,682,400 | +0.61(+1.02%) |
Jul 02, 2014 | 59.59 | 60.05 | 59.50 | 59.86 | 7,253,382 | +0.33(+0.55%) |
Jul 01, 2014 | 59.24 | 59.59 | 58.93 | 59.53 | 7,854,518 | +0.40(+0.67%) |
Jun 30, 2014 | 59.09 | 59.27 | 58.72 | 59.13 | 8,759,807 | +0.16(+0.27%) |
Jun 27, 2014 | 58.66 | 59.01 | 58.37 | 58.97 | 10,357,509 | +0.16(+0.28%) |
Jun 26, 2014 | 58.53 | 59.08 | 58.29 | 58.81 | 10,071,010 | +0.54(+0.92%) |
Jun 25, 2014 | 58.61 | 58.65 | 58.17 | 58.27 | 14,243,477 | -0.55(-0.93%) |
Jun 24, 2014 | 59.21 | 59.63 | 58.74 | 58.82 | 14,255,280 | -0.49(-0.82%) |
Jun 23, 2014 | 59.45 | 59.72 | 59.22 | 59.30 | 8,227,319 | -0.32(-0.54%) |
Jun 20, 2014 | 59.71 | 59.72 | 59.31 | 59.62 | 15,909,631 | +0.08(+0.14%) |
Jun 19, 2014 | 59.21 | 59.58 | 59.12 | 59.54 | 9,059,360 | +0.42(+0.71%) |
Jun 18, 2014 | 59.49 | 59.49 | 58.71 | 59.12 | 9,729,710 | +0.02(+0.04%) |
Jun 17, 2014 | 58.56 | 59.30 | 58.53 | 59.10 | 9,100,337 | +0.38(+0.65%) |
Jun 16, 2014 | 58.85 | 59.27 | 58.57 | 58.72 | 13,517,791 | -0.34(-0.58%) |
Jun 13, 2014 | 59.33 | 59.59 | 58.93 | 59.06 | 9,965,410 | -0.17(-0.29%) |
Jun 12, 2014 | 59.08 | 59.55 | 58.84 | 59.24 | 10,072,302 | +0.10(+0.16%) |
Jun 11, 2014 | 58.98 | 59.35 | 58.56 | 59.14 | 9,502,245 | +0.02(+0.04%) |
Jun 10, 2014 | 59.70 | 59.70 | 59.09 | 59.12 | 11,423,476 | -0.90(-1.49%) |
Jun 06, 2014 | 59.88 | 60.10 | 59.58 | 60.01 | 8,556,440 | +0.54(+0.90%) |
Jun 05, 2014 | 59.60 | 59.68 | 59.09 | 59.47 | 12,264,126 | -0.19(-0.33%) |
Jun 04, 2014 | 59.97 | 60.02 | 59.50 | 59.67 | 8,917,557 | -0.36(-0.60%) |
Jun 03, 2014 | 59.86 | 60.24 | 59.70 | 60.03 | 9,904,873 | -0.06(-0.10%) |
Jun 02, 2014 | 60.22 | 60.32 | 59.76 | 60.09 | 9,663,852 | +0.34(+0.56%) |
May 30, 2014 | 59.66 | 59.81 | 59.36 | 59.75 | 9,878,077 | +0.19(+0.32%) |
May 29, 2014 | 59.85 | 59.85 | 59.33 | 59.56 | 13,050,826 | -0.02(-0.04%) |
May 28, 2014 | 59.56 | 59.97 | 59.54 | 59.58 | 10,291,024 | -0.18(-0.30%) |
May 27, 2014 | 59.36 | 59.79 | 59.34 | 59.76 | 10,769,318 | +0.43(+0.73%) |
May 23, 2014 | 59.40 | 59.33 | 59.33 | 59.33 | 6,167,458 | +0.03(+0.05%) |
May 22, 2014 | 59.03 | 59.36 | 58.99 | 59.30 | 5,780,296 | +0.12(+0.21%) |
May 21, 2014 | 58.80 | 59.40 | 58.76 | 59.17 | 10,328,952 | -0.14(-0.24%) |
May 20, 2014 | 59.38 | 59.68 | 59.06 | 59.31 | 11,327,347 | +0.04(+0.06%) |
May 19, 2014 | 58.84 | 59.41 | 58.82 | 59.28 | 7,255,698 | +0.29(+0.49%) |
May 16, 2014 | 59.19 | 59.25 | 58.50 | 58.99 | 11,278,830 | -0.27(-0.45%) |
May 15, 2014 | 59.67 | 60.02 | 58.81 | 59.25 | 13,900,227 | -0.47(-0.78%) |
May 14, 2014 | 59.29 | 60.15 | 59.29 | 59.72 | 11,067,396 | +0.03(+0.05%) |
May 13, 2014 | 59.36 | 59.71 | 59.25 | 59.69 | 7,866,509 | +0.30(+0.50%) |
May 12, 2014 | 59.21 | 59.51 | 59.13 | 59.39 | 8,872,073 | +0.35(+0.59%) |
May 09, 2014 | 59.37 | 59.37 | 58.36 | 59.05 | 8,033,182 | +0.00(+0.00%) |
May 08, 2014 | 58.93 | 59.48 | 58.64 | 59.05 | 9,953,414 | +0.13(+0.22%) |
May 07, 2014 | 59.21 | 59.36 | 58.25 | 58.91 | 11,839,563 | +0.01(+0.02%) |
May 06, 2014 | 58.84 | 59.14 | 58.49 | 58.90 | 10,706,043 | -0.19(-0.31%) |
May 05, 2014 | 58.50 | 59.36 | 58.31 | 59.09 | 10,337,980 | +0.42(+0.72%) |
May 02, 2014 | 58.90 | 58.90 | 58.30 | 58.67 | 8,163,485 | +0.00(+0.00%) |