Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.22 | 53.44 | 52.89 | 53.31 | 7,016,413 | -0.21(-0.39%) |
Jul 30, 2014 | 53.60 | 53.73 | 53.11 | 53.52 | 5,980,161 | +0.06(+0.12%) |
Jul 29, 2014 | 54.19 | 54.34 | 53.36 | 53.46 | 7,095,528 | -0.82(-1.50%) |
Jul 28, 2014 | 54.51 | 54.58 | 54.11 | 54.27 | 3,804,854 | -0.35(-0.63%) |
Jul 25, 2014 | 54.55 | 54.80 | 54.48 | 54.62 | 2,726,700 | -0.20(-0.37%) |
Jul 24, 2014 | 54.64 | 54.98 | 54.30 | 54.82 | 4,588,491 | +0.26(+0.48%) |
Jul 23, 2014 | 54.84 | 54.92 | 54.42 | 54.56 | 5,032,454 | -0.14(-0.25%) |
Jul 22, 2014 | 54.39 | 55.01 | 54.39 | 54.70 | 7,459,485 | +0.47(+0.87%) |
Jul 21, 2014 | 54.06 | 54.32 | 53.81 | 54.23 | 5,669,493 | +0.03(+0.05%) |
Jul 18, 2014 | 53.78 | 54.44 | 53.27 | 54.20 | 8,016,482 | +0.75(+1.40%) |
Jul 17, 2014 | 54.63 | 54.70 | 53.39 | 53.45 | 13,868,441 | -3.20(-5.64%) |
Jul 16, 2014 | 56.58 | 56.80 | 56.20 | 56.65 | 3,611,818 | +0.19(+0.33%) |
Jul 15, 2014 | 56.75 | 57.11 | 56.35 | 56.46 | 3,885,836 | -0.41(-0.72%) |
Jul 14, 2014 | 56.83 | 57.10 | 56.60 | 56.87 | 3,354,184 | +0.31(+0.55%) |
Jul 11, 2014 | 56.29 | 56.58 | 56.11 | 56.56 | 2,571,803 | +0.27(+0.49%) |
Jul 10, 2014 | 56.03 | 56.53 | 55.91 | 56.29 | 3,129,668 | -0.21(-0.37%) |
Jul 09, 2014 | 56.58 | 56.68 | 56.29 | 56.50 | 3,243,997 | +0.07(+0.13%) |
Jul 08, 2014 | 56.60 | 56.74 | 56.28 | 56.42 | 3,940,246 | -0.23(-0.41%) |
Jul 07, 2014 | 57.25 | 57.30 | 56.56 | 56.66 | 3,601,442 | -0.68(-1.18%) |
Jul 03, 2014 | 57.20 | 57.33 | 57.33 | 57.33 | 3,776,981 | +0.49(+0.86%) |
Jul 02, 2014 | 57.18 | 57.36 | 56.69 | 56.84 | 3,550,182 | -0.53(-0.92%) |
Jul 01, 2014 | 57.12 | 57.53 | 57.10 | 57.37 | 3,772,160 | +0.56(+0.98%) |
Jun 30, 2014 | 57.23 | 57.25 | 56.69 | 56.81 | 4,279,095 | -0.33(-0.58%) |
Jun 27, 2014 | 56.99 | 57.24 | 56.84 | 57.15 | 3,500,486 | +0.06(+0.11%) |
Jun 26, 2014 | 57.31 | 57.47 | 56.77 | 57.08 | 2,750,309 | -0.28(-0.49%) |
Jun 25, 2014 | 57.06 | 57.46 | 56.71 | 57.36 | 2,886,695 | +0.25(+0.43%) |
Jun 24, 2014 | 57.90 | 57.90 | 57.12 | 57.12 | 3,869,893 | -0.78(-1.34%) |
Jun 23, 2014 | 58.12 | 58.16 | 57.81 | 57.90 | 2,843,948 | -0.25(-0.43%) |
Jun 20, 2014 | 57.81 | 58.17 | 57.54 | 58.15 | 6,349,642 | +0.42(+0.72%) |
Jun 19, 2014 | 58.03 | 58.19 | 57.64 | 57.73 | 4,571,398 | -0.41(-0.71%) |
Jun 18, 2014 | 57.84 | 58.18 | 57.51 | 58.14 | 2,562,861 | +0.36(+0.62%) |
Jun 17, 2014 | 57.79 | 57.91 | 57.60 | 57.78 | 2,250,063 | +0.07(+0.12%) |
Jun 16, 2014 | 57.72 | 57.90 | 57.58 | 57.71 | 3,306,649 | -0.14(-0.25%) |
Jun 13, 2014 | 57.67 | 58.01 | 57.60 | 57.85 | 2,397,384 | +0.10(+0.17%) |
Jun 12, 2014 | 57.46 | 57.88 | 57.45 | 57.75 | 3,711,992 | +0.03(+0.05%) |
Jun 11, 2014 | 57.87 | 57.95 | 57.62 | 57.72 | 2,713,411 | -0.24(-0.42%) |
Jun 10, 2014 | 57.86 | 58.08 | 57.64 | 57.97 | 1,937,122 | +0.04(+0.07%) |
Jun 06, 2014 | 57.33 | 58.01 | 57.29 | 57.92 | 3,879,940 | +0.63(+1.09%) |
Jun 05, 2014 | 56.53 | 57.55 | 56.17 | 57.30 | 4,100,352 | +0.77(+1.36%) |
Jun 04, 2014 | 56.61 | 56.69 | 56.22 | 56.53 | 3,426,536 | -0.26(-0.46%) |
Jun 03, 2014 | 56.45 | 56.84 | 56.38 | 56.79 | 2,875,787 | +0.11(+0.19%) |
Jun 02, 2014 | 56.65 | 56.83 | 56.09 | 56.68 | 2,530,671 | +0.15(+0.27%) |
May 30, 2014 | 56.46 | 56.59 | 56.23 | 56.53 | 4,720,566 | -0.09(-0.15%) |
May 29, 2014 | 56.71 | 56.82 | 56.31 | 56.61 | 3,294,496 | -0.09(-0.17%) |
May 28, 2014 | 56.74 | 56.97 | 56.49 | 56.71 | 3,111,709 | +0.02(+0.04%) |
May 27, 2014 | 56.90 | 56.94 | 56.56 | 56.68 | 3,559,959 | +0.17(+0.29%) |
May 23, 2014 | 56.22 | 56.52 | 56.52 | 56.52 | 3,967,539 | +0.26(+0.47%) |
May 22, 2014 | 55.73 | 56.58 | 55.29 | 56.25 | 6,937,129 | +1.28(+2.32%) |
May 21, 2014 | 54.15 | 55.01 | 54.15 | 54.98 | 4,366,996 | +1.07(+1.98%) |
May 20, 2014 | 54.63 | 54.74 | 53.74 | 53.91 | 3,236,095 | -0.74(-1.35%) |
May 19, 2014 | 54.13 | 54.92 | 54.08 | 54.65 | 3,283,800 | +0.36(+0.66%) |
May 16, 2014 | 54.04 | 54.35 | 53.80 | 54.28 | 4,451,461 | +0.25(+0.47%) |
May 15, 2014 | 53.97 | 54.11 | 53.51 | 54.03 | 4,228,286 | -0.17(-0.32%) |
May 14, 2014 | 54.34 | 54.90 | 54.11 | 54.21 | 4,290,667 | -0.30(-0.56%) |
May 13, 2014 | 54.36 | 54.72 | 54.15 | 54.51 | 3,940,917 | +0.40(+0.75%) |
May 12, 2014 | 53.49 | 54.14 | 53.49 | 54.10 | 3,842,058 | +0.75(+1.40%) |
May 09, 2014 | 52.71 | 53.38 | 52.46 | 53.36 | 5,937,732 | +0.55(+1.04%) |
May 08, 2014 | 52.45 | 53.20 | 52.33 | 52.81 | 3,958,637 | +0.33(+0.63%) |
May 07, 2014 | 52.45 | 52.55 | 52.01 | 52.48 | 4,343,534 | +0.18(+0.34%) |
May 06, 2014 | 52.46 | 52.64 | 52.28 | 52.30 | 2,749,779 | -0.32(-0.60%) |
May 05, 2014 | 52.61 | 52.78 | 52.33 | 52.61 | 2,693,249 | -0.19(-0.37%) |
May 02, 2014 | 53.07 | 53.15 | 52.73 | 52.81 | 3,643,287 | -0.25(-0.46%) |