Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.36 | 60.57 | 59.99 | 60.02 | 11,737,558 | -0.98(-1.60%) |
Jul 30, 2014 | 61.90 | 61.93 | 60.91 | 61.00 | 12,241,511 | -0.54(-0.87%) |
Jul 29, 2014 | 61.35 | 62.00 | 61.30 | 61.54 | 7,715,209 | -0.22(-0.36%) |
Jul 28, 2014 | 61.53 | 61.94 | 61.53 | 61.76 | 6,754,617 | -0.21(-0.34%) |
Jul 25, 2014 | 62.15 | 62.29 | 61.83 | 61.97 | 4,840,410 | -0.31(-0.50%) |
Jul 24, 2014 | 62.55 | 62.64 | 62.15 | 62.28 | 8,861,204 | -0.52(-0.83%) |
Jul 23, 2014 | 62.51 | 62.86 | 62.48 | 62.80 | 4,879,429 | +0.29(+0.46%) |
Jul 22, 2014 | 62.68 | 62.72 | 62.32 | 62.52 | 5,372,710 | -0.11(-0.17%) |
Jul 21, 2014 | 62.62 | 62.74 | 62.39 | 62.62 | 4,220,062 | -0.26(-0.42%) |
Jul 18, 2014 | 62.50 | 62.89 | 62.41 | 62.88 | 6,023,289 | +0.39(+0.63%) |
Jul 17, 2014 | 62.47 | 62.85 | 62.35 | 62.49 | 5,662,978 | -0.20(-0.33%) |
Jul 16, 2014 | 62.73 | 62.85 | 62.57 | 62.70 | 4,563,996 | +0.02(+0.03%) |
Jul 15, 2014 | 62.45 | 62.75 | 62.45 | 62.68 | 5,708,916 | +0.24(+0.38%) |
Jul 14, 2014 | 62.92 | 63.01 | 62.39 | 62.44 | 5,866,877 | -0.22(-0.35%) |
Jul 11, 2014 | 62.70 | 62.79 | 62.45 | 62.66 | 5,574,850 | -0.20(-0.31%) |
Jul 10, 2014 | 62.74 | 63.27 | 62.74 | 62.86 | 6,541,689 | -0.12(-0.19%) |
Jul 09, 2014 | 62.62 | 63.08 | 62.50 | 62.98 | 7,636,382 | +0.46(+0.73%) |
Jul 08, 2014 | 62.07 | 62.79 | 62.02 | 62.53 | 9,664,073 | +0.47(+0.76%) |
Jul 07, 2014 | 61.74 | 62.17 | 61.63 | 62.05 | 6,137,459 | +0.26(+0.42%) |
Jul 03, 2014 | 61.68 | 61.79 | 61.79 | 61.79 | 3,523,247 | +0.11(+0.17%) |
Jul 02, 2014 | 61.39 | 61.91 | 61.38 | 61.69 | 5,339,010 | +0.28(+0.45%) |
Jul 01, 2014 | 61.40 | 61.52 | 60.98 | 61.41 | 8,096,198 | +0.17(+0.28%) |
Jun 30, 2014 | 61.50 | 61.74 | 61.13 | 61.24 | 8,156,869 | -0.22(-0.36%) |
Jun 27, 2014 | 61.02 | 61.49 | 60.91 | 61.46 | 17,114,654 | +0.35(+0.57%) |
Jun 26, 2014 | 61.60 | 61.68 | 60.93 | 61.11 | 8,463,718 | -0.58(-0.94%) |
Jun 25, 2014 | 61.80 | 61.86 | 61.41 | 61.69 | 5,272,052 | -0.29(-0.46%) |
Jun 24, 2014 | 62.02 | 62.17 | 61.74 | 61.97 | 6,927,749 | +0.15(+0.24%) |
Jun 23, 2014 | 61.64 | 61.95 | 61.42 | 61.82 | 5,231,361 | +0.09(+0.15%) |
Jun 20, 2014 | 62.13 | 62.13 | 61.28 | 61.73 | 13,896,602 | -0.16(-0.25%) |
Jun 19, 2014 | 61.90 | 62.22 | 61.83 | 61.89 | 6,398,565 | +0.14(+0.22%) |
Jun 18, 2014 | 61.21 | 61.96 | 61.11 | 61.75 | 8,103,141 | +0.58(+0.95%) |
Jun 17, 2014 | 61.42 | 61.52 | 61.11 | 61.17 | 7,988,077 | -0.29(-0.46%) |
Jun 16, 2014 | 61.27 | 61.57 | 61.20 | 61.46 | 4,715,890 | +0.05(+0.08%) |
Jun 13, 2014 | 61.73 | 61.80 | 61.28 | 61.41 | 6,106,780 | -0.37(-0.59%) |
Jun 12, 2014 | 62.04 | 62.15 | 61.65 | 61.77 | 6,519,656 | -0.35(-0.56%) |
Jun 11, 2014 | 62.44 | 62.60 | 62.04 | 62.13 | 5,421,580 | -0.38(-0.60%) |
Jun 10, 2014 | 62.66 | 62.76 | 62.41 | 62.50 | 4,058,777 | -0.48(-0.76%) |
Jun 06, 2014 | 63.19 | 63.29 | 62.87 | 62.98 | 5,142,755 | -0.09(-0.14%) |
Jun 05, 2014 | 62.85 | 63.17 | 62.70 | 63.07 | 5,740,425 | +0.16(+0.25%) |
Jun 04, 2014 | 62.48 | 63.06 | 62.43 | 62.92 | 7,578,891 | +0.34(+0.55%) |
Jun 03, 2014 | 62.60 | 62.79 | 62.29 | 62.57 | 7,707,596 | -0.04(-0.07%) |
Jun 02, 2014 | 62.47 | 62.90 | 62.38 | 62.62 | 5,378,575 | -0.01(-0.01%) |
May 30, 2014 | 62.04 | 62.66 | 62.00 | 62.62 | 7,323,568 | +0.64(+1.04%) |
May 29, 2014 | 61.73 | 62.15 | 61.64 | 61.98 | 4,876,330 | +0.37(+0.60%) |
May 28, 2014 | 61.49 | 61.95 | 61.46 | 61.61 | 6,160,351 | -0.05(-0.08%) |
May 27, 2014 | 61.76 | 61.84 | 61.42 | 61.66 | 6,583,713 | -0.02(-0.03%) |
May 23, 2014 | 61.64 | 61.68 | 61.68 | 61.68 | 4,540,257 | +0.27(+0.44%) |
May 22, 2014 | 61.82 | 61.93 | 61.38 | 61.40 | 4,471,883 | -0.31(-0.51%) |
May 21, 2014 | 61.95 | 61.96 | 61.40 | 61.72 | 6,986,417 | -0.02(-0.04%) |
May 20, 2014 | 62.29 | 62.30 | 61.60 | 61.74 | 9,116,670 | -0.75(-1.20%) |
May 19, 2014 | 62.90 | 62.92 | 62.40 | 62.49 | 6,664,461 | -0.33(-0.52%) |
May 16, 2014 | 62.81 | 63.12 | 62.53 | 62.82 | 8,880,607 | +0.15(+0.23%) |
May 15, 2014 | 62.22 | 63.17 | 62.20 | 62.67 | 15,942,787 | -1.56(-2.43%) |
May 14, 2014 | 64.48 | 64.48 | 63.68 | 64.23 | 6,855,220 | -0.33(-0.51%) |
May 13, 2014 | 64.58 | 64.74 | 64.43 | 64.56 | 5,291,168 | -0.01(-0.01%) |
May 12, 2014 | 64.40 | 64.63 | 64.16 | 64.56 | 7,303,935 | -0.04(-0.06%) |
May 09, 2014 | 64.05 | 64.67 | 64.05 | 64.61 | 6,002,476 | +0.42(+0.65%) |
May 08, 2014 | 63.63 | 64.30 | 63.63 | 64.19 | 5,884,015 | +0.60(+0.94%) |
May 07, 2014 | 63.50 | 63.71 | 63.24 | 63.59 | 7,443,480 | +0.35(+0.55%) |
May 06, 2014 | 63.50 | 63.55 | 63.21 | 63.24 | 6,759,549 | -0.49(-0.78%) |
May 05, 2014 | 63.93 | 64.01 | 63.64 | 63.74 | 5,662,914 | -0.41(-0.63%) |
May 02, 2014 | 64.53 | 64.66 | 64.05 | 64.14 | 6,932,276 | -0.47(-0.73%) |