Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.72 | 61.76 | 60.76 | 61.51 | 4,951,190 | -0.89(-1.43%) |
Jul 30, 2014 | 60.82 | 62.83 | 60.82 | 62.41 | 5,470,900 | +1.12(+1.83%) |
Jul 29, 2014 | 60.07 | 61.47 | 59.07 | 61.29 | 5,209,978 | +1.34(+2.23%) |
Jul 28, 2014 | 59.29 | 60.18 | 58.96 | 59.95 | 4,305,467 | +0.71(+1.19%) |
Jul 25, 2014 | 59.15 | 60.28 | 58.93 | 59.24 | 4,551,078 | +1.32(+2.28%) |
Jul 24, 2014 | 58.29 | 58.78 | 57.82 | 57.92 | 3,187,588 | -0.52(-0.89%) |
Jul 23, 2014 | 58.39 | 59.03 | 57.52 | 58.44 | 2,639,807 | +0.26(+0.45%) |
Jul 22, 2014 | 57.90 | 59.90 | 55.94 | 58.18 | 7,710,673 | +0.21(+0.36%) |
Jul 21, 2014 | 58.44 | 58.44 | 57.36 | 57.97 | 3,521,712 | -0.84(-1.43%) |
Jul 18, 2014 | 56.94 | 58.91 | 56.80 | 58.81 | 3,524,191 | +1.72(+3.02%) |
Jul 17, 2014 | 57.66 | 59.33 | 56.86 | 57.09 | 7,603,809 | -0.36(-0.62%) |
Jul 16, 2014 | 55.12 | 57.87 | 54.80 | 57.44 | 15,185,543 | +5.44(+10.47%) |
Jul 15, 2014 | 52.15 | 53.11 | 51.91 | 52.00 | 2,035,397 | -0.54(-1.02%) |
Jul 14, 2014 | 52.74 | 53.04 | 52.17 | 52.54 | 2,099,760 | -0.15(-0.29%) |
Jul 11, 2014 | 52.29 | 52.89 | 51.85 | 52.69 | 2,621,585 | +0.23(+0.43%) |
Jul 10, 2014 | 51.20 | 52.85 | 51.20 | 52.46 | 2,820,292 | +0.71(+1.36%) |
Jul 09, 2014 | 51.57 | 52.38 | 51.10 | 51.75 | 2,027,258 | +0.40(+0.79%) |
Jul 08, 2014 | 52.03 | 52.16 | 50.49 | 51.35 | 4,866,202 | -0.90(-1.73%) |
Jul 07, 2014 | 53.62 | 53.71 | 52.15 | 52.25 | 1,968,244 | -1.54(-2.85%) |
Jul 03, 2014 | 53.96 | 53.79 | 53.79 | 53.79 | 1,108,994 | -0.15(-0.28%) |
Jul 02, 2014 | 52.64 | 54.05 | 52.49 | 53.94 | 1,768,829 | +1.11(+2.10%) |
Jul 01, 2014 | 53.43 | 53.89 | 52.53 | 52.83 | 3,834,724 | -0.27(-0.51%) |
Jun 30, 2014 | 52.39 | 53.52 | 52.29 | 53.10 | 3,210,262 | +0.89(+1.71%) |
Jun 27, 2014 | 52.42 | 53.00 | 51.52 | 52.21 | 5,866,928 | -0.31(-0.59%) |
Jun 26, 2014 | 53.31 | 53.42 | 51.41 | 52.52 | 5,944,815 | -1.03(-1.92%) |
Jun 25, 2014 | 53.20 | 54.10 | 52.56 | 53.54 | 3,383,333 | +0.29(+0.55%) |
Jun 24, 2014 | 54.61 | 54.61 | 53.20 | 53.25 | 2,334,769 | -1.38(-2.53%) |
Jun 23, 2014 | 54.34 | 55.15 | 54.16 | 54.64 | 2,817,184 | +0.38(+0.69%) |
Jun 20, 2014 | 53.25 | 54.41 | 53.25 | 54.26 | 4,272,095 | +1.05(+1.98%) |
Jun 19, 2014 | 52.49 | 53.25 | 52.24 | 53.20 | 1,703,367 | +0.64(+1.22%) |
Jun 18, 2014 | 52.29 | 52.64 | 51.58 | 52.56 | 2,211,383 | +0.24(+0.45%) |
Jun 17, 2014 | 52.76 | 53.20 | 52.26 | 52.33 | 2,269,346 | -0.41(-0.77%) |
Jun 16, 2014 | 51.80 | 53.34 | 51.79 | 52.73 | 3,435,202 | +0.95(+1.84%) |
Jun 13, 2014 | 51.32 | 52.12 | 50.98 | 51.78 | 1,960,700 | +0.43(+0.84%) |
Jun 12, 2014 | 51.80 | 51.80 | 51.13 | 51.35 | 1,653,662 | -0.46(-0.89%) |
Jun 11, 2014 | 51.85 | 52.30 | 50.86 | 51.81 | 3,591,958 | -0.24(-0.45%) |
Jun 10, 2014 | 52.13 | 52.13 | 51.26 | 52.05 | 2,065,984 | -0.31(-0.59%) |
Jun 06, 2014 | 53.04 | 53.41 | 52.29 | 52.36 | 2,068,983 | -0.63(-1.19%) |
Jun 05, 2014 | 51.53 | 53.11 | 51.50 | 52.99 | 4,216,656 | +1.40(+2.72%) |
Jun 04, 2014 | 51.14 | 51.75 | 50.97 | 51.58 | 2,280,118 | +0.25(+0.50%) |
Jun 03, 2014 | 49.96 | 51.63 | 49.95 | 51.33 | 3,889,345 | +1.42(+2.85%) |
Jun 02, 2014 | 50.01 | 50.18 | 49.32 | 49.91 | 4,260,676 | +0.00(+0.00%) |
May 30, 2014 | 50.20 | 50.41 | 49.80 | 49.91 | 2,768,855 | -0.38(-0.75%) |
May 29, 2014 | 50.27 | 50.54 | 50.19 | 50.29 | 1,844,297 | +0.02(+0.04%) |
May 28, 2014 | 50.28 | 50.83 | 50.09 | 50.27 | 2,354,535 | +0.24(+0.47%) |
May 27, 2014 | 50.67 | 50.86 | 49.95 | 50.03 | 2,050,187 | -0.30(-0.60%) |
May 23, 2014 | 49.64 | 50.33 | 50.33 | 50.33 | 3,127,586 | +0.42(+0.85%) |
May 22, 2014 | 49.40 | 50.36 | 49.05 | 49.91 | 4,356,792 | +0.68(+1.38%) |
May 21, 2014 | 48.90 | 49.62 | 48.90 | 49.23 | 4,730,265 | +0.52(+1.06%) |
May 20, 2014 | 48.45 | 48.96 | 48.45 | 48.71 | 7,003,509 | +0.20(+0.41%) |
May 19, 2014 | 48.18 | 48.74 | 48.03 | 48.51 | 1,854,101 | +0.24(+0.51%) |
May 16, 2014 | 48.95 | 48.95 | 48.14 | 48.27 | 2,413,411 | -0.80(-1.63%) |
May 15, 2014 | 49.47 | 49.57 | 48.79 | 49.07 | 1,633,940 | -0.55(-1.10%) |
May 14, 2014 | 49.31 | 49.80 | 49.10 | 49.62 | 1,766,926 | +0.30(+0.61%) |
May 13, 2014 | 49.04 | 49.66 | 49.00 | 49.31 | 1,931,301 | +0.06(+0.11%) |
May 12, 2014 | 48.51 | 49.34 | 48.69 | 49.26 | 1,162,067 | +0.74(+1.53%) |
May 09, 2014 | 48.17 | 48.82 | 47.84 | 48.51 | 1,618,584 | +0.31(+0.64%) |
May 08, 2014 | 48.44 | 49.28 | 48.04 | 48.20 | 1,781,650 | -0.34(-0.70%) |
May 07, 2014 | 48.99 | 49.04 | 47.74 | 48.54 | 2,816,701 | -0.40(-0.81%) |
May 06, 2014 | 49.21 | 49.77 | 48.89 | 48.94 | 2,478,846 | -0.37(-0.75%) |
May 05, 2014 | 48.93 | 49.51 | 48.61 | 49.31 | 2,604,344 | +0.44(+0.91%) |
May 02, 2014 | 49.31 | 49.48 | 48.71 | 48.86 | 3,077,963 | -0.49(-0.99%) |