Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.15 | 60.36 | 59.78 | 59.81 | 11,778,088 | -0.98(-1.60%) |
Jul 30, 2014 | 61.68 | 61.72 | 60.70 | 60.79 | 12,283,781 | -0.54(-0.87%) |
Jul 29, 2014 | 61.14 | 61.79 | 61.09 | 61.33 | 7,741,850 | -0.22(-0.36%) |
Jul 28, 2014 | 61.32 | 61.72 | 61.32 | 61.55 | 6,777,940 | -0.21(-0.34%) |
Jul 25, 2014 | 61.94 | 62.07 | 61.62 | 61.76 | 4,857,124 | -0.31(-0.50%) |
Jul 24, 2014 | 62.33 | 62.42 | 61.94 | 62.07 | 8,891,802 | -0.52(-0.83%) |
Jul 23, 2014 | 62.29 | 62.64 | 62.26 | 62.59 | 4,896,278 | +0.28(+0.46%) |
Jul 22, 2014 | 62.46 | 62.51 | 62.11 | 62.30 | 5,391,263 | -0.11(-0.17%) |
Jul 21, 2014 | 62.40 | 62.52 | 62.17 | 62.41 | 4,234,634 | -0.26(-0.42%) |
Jul 18, 2014 | 62.29 | 62.68 | 62.20 | 62.67 | 6,044,088 | +0.39(+0.63%) |
Jul 17, 2014 | 62.25 | 62.64 | 62.14 | 62.28 | 5,682,532 | -0.20(-0.33%) |
Jul 16, 2014 | 62.51 | 62.64 | 62.35 | 62.48 | 4,579,756 | +0.02(+0.03%) |
Jul 15, 2014 | 62.24 | 62.54 | 62.24 | 62.46 | 5,728,629 | +0.24(+0.38%) |
Jul 14, 2014 | 62.70 | 62.80 | 62.17 | 62.23 | 5,887,136 | -0.22(-0.35%) |
Jul 11, 2014 | 62.49 | 62.57 | 62.24 | 62.45 | 5,594,100 | -0.20(-0.31%) |
Jul 10, 2014 | 62.52 | 63.06 | 62.52 | 62.64 | 6,564,278 | -0.12(-0.19%) |
Jul 09, 2014 | 62.41 | 62.86 | 62.29 | 62.77 | 7,662,751 | +0.46(+0.73%) |
Jul 08, 2014 | 61.85 | 62.58 | 61.81 | 62.31 | 9,697,443 | +0.47(+0.76%) |
Jul 07, 2014 | 61.53 | 61.95 | 61.42 | 61.84 | 6,158,651 | +0.26(+0.42%) |
Jul 03, 2014 | 61.46 | 61.58 | 61.58 | 61.58 | 3,535,413 | +0.11(+0.17%) |
Jul 02, 2014 | 61.18 | 61.70 | 61.17 | 61.47 | 5,357,446 | +0.28(+0.45%) |
Jul 01, 2014 | 61.19 | 61.31 | 60.77 | 61.20 | 8,124,154 | +0.17(+0.28%) |
Jun 30, 2014 | 61.29 | 61.53 | 60.92 | 61.03 | 8,185,035 | -0.22(-0.36%) |
Jun 27, 2014 | 60.81 | 61.28 | 60.70 | 61.25 | 17,173,752 | +0.35(+0.57%) |
Jun 26, 2014 | 61.39 | 61.46 | 60.72 | 60.90 | 8,492,943 | -0.58(-0.94%) |
Jun 25, 2014 | 61.59 | 61.65 | 61.20 | 61.47 | 5,290,256 | -0.28(-0.46%) |
Jun 24, 2014 | 61.81 | 61.95 | 61.53 | 61.76 | 6,951,670 | +0.15(+0.24%) |
Jun 23, 2014 | 61.42 | 61.73 | 61.21 | 61.61 | 5,249,425 | +0.09(+0.15%) |
Jun 20, 2014 | 61.91 | 61.92 | 61.07 | 61.52 | 13,944,587 | -0.15(-0.25%) |
Jun 19, 2014 | 61.68 | 62.01 | 61.62 | 61.68 | 6,420,659 | +0.14(+0.22%) |
Jun 18, 2014 | 61.00 | 61.75 | 60.90 | 61.54 | 8,131,122 | +0.58(+0.95%) |
Jun 17, 2014 | 61.20 | 61.31 | 60.90 | 60.96 | 8,015,660 | -0.28(-0.46%) |
Jun 16, 2014 | 61.06 | 61.36 | 60.99 | 61.25 | 4,732,174 | +0.05(+0.08%) |
Jun 13, 2014 | 61.51 | 61.59 | 61.07 | 61.20 | 6,127,867 | -0.37(-0.59%) |
Jun 12, 2014 | 61.82 | 61.94 | 61.44 | 61.56 | 6,542,169 | -0.35(-0.56%) |
Jun 11, 2014 | 62.23 | 62.38 | 61.82 | 61.91 | 5,440,301 | -0.37(-0.60%) |
Jun 10, 2014 | 62.44 | 62.55 | 62.20 | 62.29 | 4,072,792 | -0.48(-0.76%) |
Jun 06, 2014 | 62.97 | 63.07 | 62.65 | 62.77 | 5,160,513 | -0.09(-0.14%) |
Jun 05, 2014 | 62.64 | 62.95 | 62.49 | 62.85 | 5,760,247 | +0.15(+0.25%) |
Jun 04, 2014 | 62.27 | 62.84 | 62.21 | 62.70 | 7,605,061 | +0.34(+0.55%) |
Jun 03, 2014 | 62.38 | 62.57 | 62.07 | 62.36 | 7,734,211 | -0.04(-0.07%) |
Jun 02, 2014 | 62.25 | 62.68 | 62.16 | 62.40 | 5,397,148 | -0.01(-0.01%) |
May 30, 2014 | 61.83 | 62.44 | 61.79 | 62.41 | 7,348,857 | +0.64(+1.04%) |
May 29, 2014 | 61.51 | 61.94 | 61.43 | 61.77 | 4,893,168 | +0.37(+0.60%) |
May 28, 2014 | 61.28 | 61.73 | 61.25 | 61.40 | 6,181,623 | -0.05(-0.08%) |
May 27, 2014 | 61.55 | 61.63 | 61.20 | 61.45 | 6,606,447 | -0.02(-0.03%) |
May 23, 2014 | 61.42 | 61.46 | 61.46 | 61.46 | 4,555,934 | +0.27(+0.44%) |
May 22, 2014 | 61.61 | 61.72 | 61.16 | 61.19 | 4,487,325 | -0.31(-0.51%) |
May 21, 2014 | 61.73 | 61.75 | 61.19 | 61.51 | 7,010,541 | -0.02(-0.04%) |
May 20, 2014 | 62.07 | 62.08 | 61.39 | 61.53 | 9,148,150 | -0.75(-1.20%) |
May 19, 2014 | 62.68 | 62.70 | 62.19 | 62.28 | 6,687,474 | -0.33(-0.52%) |
May 16, 2014 | 62.59 | 62.90 | 62.31 | 62.60 | 8,911,272 | +0.15(+0.23%) |
May 15, 2014 | 62.01 | 62.95 | 61.98 | 62.46 | 15,997,838 | -1.55(-2.43%) |
May 14, 2014 | 64.26 | 64.26 | 63.46 | 64.01 | 6,878,892 | -0.33(-0.51%) |
May 13, 2014 | 64.36 | 64.52 | 64.21 | 64.33 | 5,309,439 | -0.01(-0.01%) |
May 12, 2014 | 64.18 | 64.41 | 63.94 | 64.34 | 7,329,156 | -0.04(-0.06%) |
May 09, 2014 | 63.83 | 64.45 | 63.83 | 64.38 | 6,023,202 | +0.41(+0.65%) |
May 08, 2014 | 63.41 | 64.08 | 63.41 | 63.97 | 5,904,333 | +0.59(+0.94%) |
May 07, 2014 | 63.29 | 63.49 | 63.03 | 63.38 | 7,469,183 | +0.35(+0.55%) |
May 06, 2014 | 63.28 | 63.33 | 62.99 | 63.03 | 6,782,890 | -0.49(-0.78%) |
May 05, 2014 | 63.71 | 63.78 | 63.43 | 63.52 | 5,682,469 | -0.40(-0.63%) |
May 02, 2014 | 64.31 | 64.44 | 63.83 | 63.92 | 6,956,213 | -0.47(-0.73%) |