Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 52.57 | 52.84 | 52.17 | 52.17 | 21,686,202 | -0.76(-1.44%) |
Jul 30, 2014 | 52.81 | 53.32 | 52.65 | 52.94 | 14,723,194 | -0.05(-0.10%) |
Jul 29, 2014 | 53.27 | 53.29 | 52.95 | 52.99 | 6,930,486 | -0.25(-0.46%) |
Jul 28, 2014 | 52.94 | 53.37 | 52.93 | 53.24 | 10,151,529 | +0.32(+0.60%) |
Jul 25, 2014 | 53.21 | 53.27 | 52.87 | 52.92 | 9,693,509 | -0.30(-0.56%) |
Jul 24, 2014 | 53.46 | 53.48 | 53.07 | 53.21 | 10,102,747 | -0.14(-0.26%) |
Jul 23, 2014 | 53.29 | 53.40 | 53.16 | 53.35 | 6,888,789 | +0.12(+0.22%) |
Jul 22, 2014 | 53.18 | 53.33 | 53.11 | 53.24 | 10,544,272 | +0.23(+0.43%) |
Jul 21, 2014 | 53.08 | 53.11 | 52.89 | 53.01 | 6,598,376 | -0.15(-0.29%) |
Jul 18, 2014 | 52.84 | 53.21 | 52.71 | 53.16 | 13,416,838 | +0.47(+0.88%) |
Jul 17, 2014 | 52.95 | 52.98 | 52.63 | 52.70 | 9,813,910 | -0.31(-0.59%) |
Jul 16, 2014 | 52.94 | 53.03 | 52.69 | 53.01 | 19,474,158 | +0.20(+0.37%) |
Jul 15, 2014 | 52.76 | 52.94 | 52.57 | 52.81 | 7,755,817 | -0.01(-0.03%) |
Jul 14, 2014 | 52.65 | 52.85 | 52.49 | 52.83 | 15,384,025 | +0.24(+0.46%) |
Jul 11, 2014 | 52.53 | 52.64 | 52.36 | 52.59 | 5,747,393 | +0.04(+0.07%) |
Jul 10, 2014 | 52.14 | 52.71 | 52.08 | 52.55 | 12,915,078 | +0.17(+0.32%) |
Jul 09, 2014 | 52.23 | 52.47 | 52.03 | 52.38 | 8,197,599 | +0.12(+0.22%) |
Jul 08, 2014 | 52.04 | 52.41 | 52.01 | 52.27 | 12,645,329 | +0.16(+0.31%) |
Jul 07, 2014 | 52.01 | 52.23 | 51.98 | 52.11 | 13,575,296 | +0.05(+0.10%) |
Jul 03, 2014 | 52.02 | 52.06 | 52.06 | 52.06 | 7,762,153 | -0.25(-0.47%) |
Jul 02, 2014 | 52.37 | 52.38 | 52.02 | 52.30 | 11,984,228 | -0.06(-0.11%) |
Jul 01, 2014 | 52.19 | 52.51 | 52.09 | 52.36 | 10,486,344 | +0.13(+0.25%) |
Jun 30, 2014 | 52.33 | 52.44 | 51.89 | 52.23 | 12,201,320 | -0.04(-0.08%) |
Jun 27, 2014 | 51.85 | 52.31 | 51.84 | 52.28 | 9,383,413 | +0.31(+0.60%) |
Jun 26, 2014 | 51.97 | 52.06 | 51.82 | 51.96 | 7,227,468 | -0.06(-0.11%) |
Jun 25, 2014 | 52.01 | 52.12 | 51.86 | 52.02 | 9,568,620 | +0.00(+0.00%) |
Jun 24, 2014 | 51.98 | 52.20 | 51.88 | 52.02 | 9,458,567 | +0.02(+0.05%) |
Jun 23, 2014 | 52.12 | 52.30 | 51.97 | 52.00 | 10,284,779 | -0.12(-0.24%) |
Jun 20, 2014 | 51.73 | 52.16 | 51.64 | 52.12 | 12,968,026 | +0.18(+0.35%) |
Jun 19, 2014 | 51.57 | 51.94 | 51.50 | 51.94 | 11,129,814 | +0.40(+0.77%) |
Jun 18, 2014 | 51.18 | 51.66 | 51.02 | 51.54 | 16,990,132 | +0.32(+0.62%) |
Jun 17, 2014 | 51.08 | 51.31 | 50.95 | 51.23 | 8,241,272 | +0.07(+0.14%) |
Jun 16, 2014 | 51.34 | 51.54 | 51.08 | 51.15 | 15,543,296 | -0.27(-0.53%) |
Jun 13, 2014 | 51.40 | 51.49 | 50.94 | 51.43 | 8,138,511 | +0.13(+0.25%) |
Jun 12, 2014 | 51.38 | 51.44 | 50.95 | 51.30 | 15,677,532 | -0.15(-0.29%) |
Jun 11, 2014 | 51.54 | 51.65 | 51.22 | 51.45 | 15,026,231 | -0.21(-0.40%) |
Jun 10, 2014 | 51.80 | 51.97 | 51.43 | 51.66 | 20,094,402 | -0.83(-1.58%) |
Jun 06, 2014 | 52.76 | 52.78 | 52.36 | 52.49 | 9,796,312 | -0.11(-0.21%) |
Jun 05, 2014 | 51.77 | 52.65 | 51.72 | 52.60 | 27,187,382 | +0.81(+1.56%) |
Jun 04, 2014 | 51.75 | 51.92 | 51.55 | 51.79 | 20,646,074 | +0.05(+0.10%) |
Jun 03, 2014 | 51.72 | 51.77 | 51.57 | 51.74 | 5,977,028 | -0.06(-0.13%) |
Jun 02, 2014 | 51.71 | 51.90 | 51.59 | 51.80 | 11,544,919 | +0.09(+0.18%) |
May 30, 2014 | 51.38 | 51.77 | 51.38 | 51.71 | 16,463,533 | +0.25(+0.49%) |
May 29, 2014 | 51.51 | 51.51 | 51.28 | 51.46 | 6,418,002 | +0.06(+0.13%) |
May 28, 2014 | 51.49 | 51.49 | 51.09 | 51.39 | 10,034,038 | -0.21(-0.41%) |
May 27, 2014 | 51.26 | 51.64 | 51.25 | 51.60 | 10,863,137 | +0.31(+0.60%) |
May 23, 2014 | 50.97 | 51.29 | 51.29 | 51.29 | 7,250,890 | +0.24(+0.47%) |
May 22, 2014 | 50.97 | 51.13 | 50.82 | 51.05 | 5,380,884 | +0.10(+0.19%) |
May 21, 2014 | 51.19 | 51.33 | 50.85 | 50.95 | 9,071,431 | -0.20(-0.39%) |
May 20, 2014 | 51.33 | 51.50 | 51.01 | 51.15 | 6,100,507 | -0.16(-0.31%) |
May 19, 2014 | 51.43 | 51.44 | 51.09 | 51.31 | 9,964,100 | -0.19(-0.36%) |
May 16, 2014 | 51.14 | 51.51 | 50.95 | 51.50 | 17,638,280 | +0.38(+0.73%) |
May 15, 2014 | 51.20 | 51.21 | 50.71 | 51.12 | 26,348,436 | -0.09(-0.17%) |
May 14, 2014 | 51.19 | 51.36 | 50.95 | 51.21 | 12,309,523 | +0.13(+0.25%) |
May 13, 2014 | 51.24 | 51.75 | 51.05 | 51.08 | 12,181,831 | -0.30(-0.59%) |
May 12, 2014 | 51.32 | 51.49 | 51.25 | 51.38 | 8,112,301 | +0.11(+0.21%) |
May 09, 2014 | 51.20 | 51.42 | 51.01 | 51.28 | 7,896,167 | -0.01(-0.01%) |
May 08, 2014 | 51.23 | 51.49 | 51.08 | 51.28 | 11,661,410 | +0.03(+0.06%) |
May 07, 2014 | 50.77 | 51.28 | 50.71 | 51.25 | 22,108,446 | +0.59(+1.17%) |
May 06, 2014 | 50.80 | 50.80 | 50.48 | 50.66 | 10,468,089 | -0.19(-0.37%) |
May 05, 2014 | 50.48 | 50.86 | 50.29 | 50.85 | 17,152,012 | +0.18(+0.36%) |
May 02, 2014 | 50.47 | 50.88 | 50.42 | 50.67 | 13,083,481 | -0.02(-0.04%) |