Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.35 | 58.54 | 57.42 | 57.69 | 2,305,537 | -0.60(-1.02%) |
Jul 30, 2014 | 58.42 | 58.51 | 57.98 | 58.29 | 2,349,615 | +0.20(+0.34%) |
Jul 29, 2014 | 58.64 | 58.67 | 58.09 | 58.09 | 1,862,618 | -0.44(-0.75%) |
Jul 28, 2014 | 58.52 | 58.62 | 58.12 | 58.53 | 1,243,777 | -0.09(-0.15%) |
Jul 25, 2014 | 58.55 | 58.62 | 58.21 | 58.62 | 1,687,762 | +0.13(+0.22%) |
Jul 24, 2014 | 57.90 | 58.55 | 57.89 | 58.49 | 1,786,522 | +0.43(+0.73%) |
Jul 23, 2014 | 57.87 | 58.10 | 57.68 | 58.06 | 1,470,612 | +0.11(+0.18%) |
Jul 22, 2014 | 57.59 | 58.03 | 57.49 | 57.96 | 1,174,401 | +0.50(+0.86%) |
Jul 21, 2014 | 57.18 | 57.52 | 57.06 | 57.46 | 1,412,471 | -0.04(-0.06%) |
Jul 18, 2014 | 57.07 | 57.58 | 56.78 | 57.50 | 1,959,818 | +0.76(+1.34%) |
Jul 17, 2014 | 56.79 | 57.14 | 56.67 | 56.74 | 1,500,930 | -0.38(-0.67%) |
Jul 16, 2014 | 57.23 | 57.25 | 56.99 | 57.12 | 1,387,657 | +0.11(+0.20%) |
Jul 15, 2014 | 57.01 | 57.27 | 56.69 | 57.01 | 1,310,925 | +0.00(+0.00%) |
Jul 14, 2014 | 57.04 | 57.12 | 56.88 | 57.01 | 1,128,774 | +0.15(+0.26%) |
Jul 11, 2014 | 56.96 | 56.98 | 56.49 | 56.86 | 1,506,880 | -0.01(-0.02%) |
Jul 10, 2014 | 57.33 | 57.33 | 56.60 | 56.87 | 1,343,311 | -0.23(-0.40%) |
Jul 09, 2014 | 57.24 | 57.28 | 56.90 | 57.10 | 1,329,675 | +0.00(+0.00%) |
Jul 08, 2014 | 57.02 | 57.33 | 56.85 | 57.10 | 2,132,928 | +0.02(+0.04%) |
Jul 07, 2014 | 56.89 | 57.13 | 56.84 | 57.08 | 1,553,228 | -0.11(-0.19%) |
Jul 03, 2014 | 56.76 | 57.18 | 57.18 | 57.18 | 1,244,862 | +0.26(+0.46%) |
Jul 02, 2014 | 56.77 | 57.01 | 56.49 | 56.92 | 1,968,626 | -0.11(-0.19%) |
Jul 01, 2014 | 56.49 | 57.16 | 56.20 | 57.03 | 2,315,501 | +0.77(+1.37%) |
Jun 30, 2014 | 56.15 | 56.40 | 55.93 | 56.25 | 1,578,038 | -0.14(-0.25%) |
Jun 27, 2014 | 56.10 | 56.45 | 55.95 | 56.40 | 1,922,765 | +0.26(+0.47%) |
Jun 26, 2014 | 56.25 | 56.25 | 55.79 | 56.13 | 1,237,547 | -0.10(-0.18%) |
Jun 25, 2014 | 55.88 | 56.37 | 55.78 | 56.23 | 1,443,536 | +0.13(+0.24%) |
Jun 24, 2014 | 56.16 | 56.50 | 55.95 | 56.10 | 1,471,911 | -0.11(-0.20%) |
Jun 23, 2014 | 56.31 | 56.47 | 55.96 | 56.21 | 1,297,739 | -0.16(-0.29%) |
Jun 20, 2014 | 55.96 | 56.52 | 55.70 | 56.37 | 4,930,487 | +0.70(+1.26%) |
Jun 19, 2014 | 55.97 | 56.00 | 55.59 | 55.67 | 2,320,720 | -0.11(-0.19%) |
Jun 18, 2014 | 55.50 | 55.84 | 55.29 | 55.78 | 3,156,941 | +0.28(+0.50%) |
Jun 17, 2014 | 55.69 | 55.93 | 55.49 | 55.50 | 2,753,914 | -0.31(-0.55%) |
Jun 16, 2014 | 55.68 | 56.15 | 55.66 | 55.81 | 1,447,340 | -0.11(-0.20%) |
Jun 13, 2014 | 55.73 | 56.10 | 55.52 | 55.92 | 1,526,493 | +0.40(+0.72%) |
Jun 12, 2014 | 55.40 | 55.79 | 55.31 | 55.52 | 1,648,030 | -0.21(-0.37%) |
Jun 11, 2014 | 55.77 | 56.03 | 55.42 | 55.73 | 2,259,705 | -0.27(-0.48%) |
Jun 10, 2014 | 56.22 | 56.68 | 55.98 | 56.00 | 2,795,435 | -0.15(-0.26%) |
Jun 06, 2014 | 55.84 | 56.19 | 55.58 | 56.15 | 2,002,709 | +0.64(+1.16%) |
Jun 05, 2014 | 55.57 | 55.60 | 55.02 | 55.50 | 2,148,272 | -0.09(-0.16%) |
Jun 04, 2014 | 55.24 | 55.60 | 55.07 | 55.60 | 3,310,175 | +0.08(+0.15%) |
Jun 03, 2014 | 55.66 | 55.98 | 55.39 | 55.51 | 3,255,947 | -0.47(-0.84%) |
Jun 02, 2014 | 56.17 | 56.36 | 55.82 | 55.98 | 1,390,010 | -0.21(-0.38%) |
May 30, 2014 | 56.24 | 56.34 | 55.98 | 56.20 | 3,149,906 | +0.08(+0.15%) |
May 29, 2014 | 55.84 | 56.12 | 55.65 | 56.11 | 1,504,568 | +0.49(+0.87%) |
May 28, 2014 | 56.22 | 56.27 | 55.58 | 55.62 | 1,775,416 | -0.30(-0.54%) |
May 27, 2014 | 55.72 | 55.93 | 55.62 | 55.93 | 1,660,959 | +0.32(+0.57%) |
May 23, 2014 | 55.24 | 55.61 | 55.61 | 55.61 | 1,564,089 | +0.45(+0.81%) |
May 22, 2014 | 54.93 | 55.21 | 54.67 | 55.16 | 835,804 | +0.35(+0.64%) |
May 21, 2014 | 55.06 | 55.06 | 54.60 | 54.81 | 1,844,468 | +0.11(+0.21%) |
May 20, 2014 | 55.12 | 55.12 | 54.57 | 54.70 | 2,332,390 | -0.35(-0.63%) |
May 19, 2014 | 54.67 | 55.10 | 54.56 | 55.05 | 1,590,278 | +0.17(+0.31%) |
May 16, 2014 | 54.24 | 54.90 | 53.92 | 54.88 | 2,594,518 | +0.75(+1.38%) |
May 15, 2014 | 54.91 | 55.01 | 53.93 | 54.13 | 2,984,603 | -0.95(-1.72%) |
May 14, 2014 | 55.73 | 55.79 | 54.97 | 55.07 | 1,421,702 | -0.59(-1.05%) |
May 13, 2014 | 55.65 | 55.80 | 55.43 | 55.66 | 1,761,017 | +0.02(+0.04%) |
May 12, 2014 | 55.00 | 55.80 | 55.00 | 55.64 | 1,862,878 | +0.58(+1.05%) |
May 09, 2014 | 54.74 | 55.19 | 54.67 | 55.06 | 1,917,601 | +0.16(+0.28%) |
May 08, 2014 | 54.53 | 55.13 | 54.40 | 54.91 | 2,598,562 | +0.27(+0.50%) |
May 07, 2014 | 54.48 | 54.67 | 53.92 | 54.63 | 2,995,576 | +0.28(+0.52%) |
May 06, 2014 | 54.62 | 54.73 | 54.28 | 54.35 | 2,313,496 | -0.57(-1.04%) |
May 05, 2014 | 54.50 | 54.98 | 54.13 | 54.92 | 1,729,415 | +0.23(+0.43%) |
May 02, 2014 | 54.80 | 55.15 | 54.52 | 54.69 | 2,495,501 | -0.06(-0.10%) |