Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.34 | 58.53 | 57.42 | 57.69 | 2,305,675 | -0.60(-1.02%) |
Jul 30, 2014 | 58.41 | 58.51 | 57.98 | 58.29 | 2,349,755 | +0.20(+0.34%) |
Jul 29, 2014 | 58.63 | 58.67 | 58.09 | 58.09 | 1,862,729 | -0.44(-0.75%) |
Jul 28, 2014 | 58.51 | 58.61 | 58.12 | 58.53 | 1,243,851 | -0.09(-0.15%) |
Jul 25, 2014 | 58.55 | 58.62 | 58.21 | 58.61 | 1,687,863 | +0.13(+0.22%) |
Jul 24, 2014 | 57.90 | 58.54 | 57.89 | 58.49 | 1,786,629 | +0.43(+0.73%) |
Jul 23, 2014 | 57.87 | 58.09 | 57.68 | 58.06 | 1,470,700 | +0.11(+0.18%) |
Jul 22, 2014 | 57.58 | 58.03 | 57.49 | 57.95 | 1,174,472 | +0.50(+0.86%) |
Jul 21, 2014 | 57.18 | 57.52 | 57.05 | 57.46 | 1,412,556 | -0.04(-0.06%) |
Jul 18, 2014 | 57.07 | 57.58 | 56.78 | 57.49 | 1,959,935 | +0.76(+1.34%) |
Jul 17, 2014 | 56.79 | 57.14 | 56.66 | 56.73 | 1,501,019 | -0.38(-0.67%) |
Jul 16, 2014 | 57.22 | 57.24 | 56.99 | 57.12 | 1,387,740 | +0.11(+0.20%) |
Jul 15, 2014 | 57.01 | 57.26 | 56.68 | 57.00 | 1,311,003 | +0.00(+0.00%) |
Jul 14, 2014 | 57.04 | 57.12 | 56.87 | 57.00 | 1,128,842 | +0.15(+0.26%) |
Jul 11, 2014 | 56.95 | 56.97 | 56.49 | 56.85 | 1,506,970 | -0.01(-0.02%) |
Jul 10, 2014 | 57.33 | 57.33 | 56.60 | 56.86 | 1,343,391 | -0.23(-0.40%) |
Jul 09, 2014 | 57.24 | 57.27 | 56.90 | 57.09 | 1,329,754 | +0.00(+0.00%) |
Jul 08, 2014 | 57.02 | 57.33 | 56.85 | 57.09 | 2,133,055 | +0.02(+0.04%) |
Jul 07, 2014 | 56.89 | 57.13 | 56.83 | 57.07 | 1,553,321 | -0.11(-0.19%) |
Jul 03, 2014 | 56.76 | 57.18 | 57.18 | 57.18 | 1,244,937 | +0.26(+0.46%) |
Jul 02, 2014 | 56.77 | 57.01 | 56.48 | 56.92 | 1,968,744 | -0.11(-0.19%) |
Jul 01, 2014 | 56.49 | 57.16 | 56.19 | 57.02 | 2,315,639 | +0.77(+1.37%) |
Jun 30, 2014 | 56.14 | 56.40 | 55.92 | 56.25 | 1,578,133 | -0.14(-0.25%) |
Jun 27, 2014 | 56.09 | 56.44 | 55.95 | 56.39 | 1,922,880 | +0.26(+0.47%) |
Jun 26, 2014 | 56.25 | 56.25 | 55.79 | 56.13 | 1,237,620 | -0.10(-0.18%) |
Jun 25, 2014 | 55.88 | 56.36 | 55.77 | 56.23 | 1,443,622 | +0.13(+0.24%) |
Jun 24, 2014 | 56.16 | 56.50 | 55.95 | 56.09 | 1,471,999 | -0.11(-0.20%) |
Jun 23, 2014 | 56.31 | 56.47 | 55.95 | 56.21 | 1,297,817 | -0.16(-0.29%) |
Jun 20, 2014 | 55.95 | 56.52 | 55.70 | 56.37 | 4,930,781 | +0.70(+1.26%) |
Jun 19, 2014 | 55.97 | 55.99 | 55.59 | 55.67 | 2,320,858 | -0.11(-0.19%) |
Jun 18, 2014 | 55.50 | 55.84 | 55.29 | 55.77 | 3,157,130 | +0.28(+0.50%) |
Jun 17, 2014 | 55.68 | 55.92 | 55.49 | 55.50 | 2,754,079 | -0.31(-0.55%) |
Jun 16, 2014 | 55.68 | 56.14 | 55.66 | 55.80 | 1,447,426 | -0.11(-0.20%) |
Jun 13, 2014 | 55.73 | 56.10 | 55.52 | 55.92 | 1,526,585 | +0.40(+0.72%) |
Jun 12, 2014 | 55.40 | 55.79 | 55.31 | 55.52 | 1,648,128 | -0.21(-0.37%) |
Jun 11, 2014 | 55.77 | 56.02 | 55.41 | 55.73 | 2,259,840 | -0.27(-0.48%) |
Jun 10, 2014 | 56.22 | 56.68 | 55.97 | 55.99 | 2,795,601 | -0.15(-0.26%) |
Jun 06, 2014 | 55.83 | 56.19 | 55.57 | 56.14 | 2,002,828 | +0.64(+1.16%) |
Jun 05, 2014 | 55.56 | 55.60 | 55.02 | 55.50 | 2,148,400 | -0.09(-0.16%) |
Jun 04, 2014 | 55.24 | 55.60 | 55.07 | 55.59 | 3,310,372 | +0.08(+0.15%) |
Jun 03, 2014 | 55.66 | 55.98 | 55.39 | 55.51 | 3,256,141 | -0.47(-0.84%) |
Jun 02, 2014 | 56.17 | 56.36 | 55.82 | 55.98 | 1,390,093 | -0.21(-0.38%) |
May 30, 2014 | 56.24 | 56.33 | 55.97 | 56.19 | 3,150,094 | +0.08(+0.15%) |
May 29, 2014 | 55.84 | 56.11 | 55.64 | 56.11 | 1,504,658 | +0.49(+0.87%) |
May 28, 2014 | 56.22 | 56.27 | 55.58 | 55.62 | 1,775,522 | -0.30(-0.54%) |
May 27, 2014 | 55.72 | 55.92 | 55.61 | 55.92 | 1,661,058 | +0.32(+0.57%) |
May 23, 2014 | 55.23 | 55.61 | 55.61 | 55.61 | 1,564,182 | +0.45(+0.81%) |
May 22, 2014 | 54.93 | 55.20 | 54.67 | 55.16 | 835,854 | +0.35(+0.64%) |
May 21, 2014 | 55.06 | 55.06 | 54.60 | 54.81 | 1,844,578 | +0.11(+0.21%) |
May 20, 2014 | 55.11 | 55.11 | 54.56 | 54.70 | 2,332,529 | -0.35(-0.63%) |
May 19, 2014 | 54.67 | 55.09 | 54.56 | 55.04 | 1,590,372 | +0.17(+0.31%) |
May 16, 2014 | 54.24 | 54.89 | 53.91 | 54.87 | 2,594,672 | +0.75(+1.38%) |
May 15, 2014 | 54.90 | 55.01 | 53.93 | 54.13 | 2,984,781 | -0.95(-1.72%) |
May 14, 2014 | 55.73 | 55.78 | 54.97 | 55.07 | 1,421,786 | -0.59(-1.05%) |
May 13, 2014 | 55.64 | 55.80 | 55.43 | 55.66 | 1,761,122 | +0.02(+0.04%) |
May 12, 2014 | 55.00 | 55.80 | 55.00 | 55.64 | 1,862,989 | +0.58(+1.05%) |
May 09, 2014 | 54.74 | 55.19 | 54.66 | 55.06 | 1,917,715 | +0.16(+0.28%) |
May 08, 2014 | 54.53 | 55.13 | 54.40 | 54.90 | 2,598,716 | +0.27(+0.50%) |
May 07, 2014 | 54.48 | 54.67 | 53.92 | 54.63 | 2,995,755 | +0.28(+0.52%) |
May 06, 2014 | 54.61 | 54.73 | 54.28 | 54.34 | 2,313,634 | -0.57(-1.04%) |
May 05, 2014 | 54.50 | 54.97 | 54.13 | 54.92 | 1,729,518 | +0.23(+0.43%) |
May 02, 2014 | 54.80 | 55.15 | 54.51 | 54.68 | 2,495,650 | -0.06(-0.10%) |