Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.92 | 56.13 | 54.73 | 54.74 | 2,673,994 | -1.46(-2.60%) |
Jul 30, 2014 | 57.54 | 57.54 | 55.75 | 56.20 | 2,261,466 | +0.26(+0.47%) |
Jul 29, 2014 | 56.56 | 56.86 | 55.94 | 55.94 | 2,729,194 | -0.63(-1.11%) |
Jul 28, 2014 | 56.46 | 56.73 | 56.10 | 56.57 | 1,922,312 | -0.03(-0.05%) |
Jul 25, 2014 | 56.39 | 56.73 | 55.95 | 56.60 | 2,817,985 | -0.03(-0.05%) |
Jul 24, 2014 | 56.61 | 56.92 | 56.09 | 56.63 | 3,129,601 | -1.35(-2.33%) |
Jul 23, 2014 | 57.06 | 58.03 | 57.06 | 57.98 | 2,827,968 | +0.20(+0.34%) |
Jul 22, 2014 | 57.56 | 57.98 | 57.45 | 57.78 | 2,440,737 | +0.50(+0.87%) |
Jul 21, 2014 | 57.08 | 57.47 | 56.95 | 57.28 | 2,054,275 | +0.01(+0.02%) |
Jul 18, 2014 | 56.98 | 57.37 | 56.41 | 57.27 | 2,650,358 | +0.59(+1.04%) |
Jul 17, 2014 | 57.45 | 57.74 | 56.51 | 56.68 | 2,748,746 | -1.06(-1.84%) |
Jul 16, 2014 | 58.24 | 58.38 | 57.40 | 57.74 | 2,100,368 | -0.19(-0.33%) |
Jul 15, 2014 | 58.18 | 58.48 | 57.70 | 57.93 | 1,839,210 | -0.17(-0.29%) |
Jul 14, 2014 | 58.21 | 58.34 | 57.51 | 58.10 | 1,898,352 | +0.59(+1.03%) |
Jul 11, 2014 | 57.10 | 57.59 | 57.10 | 57.51 | 2,375,268 | -0.01(-0.01%) |
Jul 10, 2014 | 58.46 | 58.46 | 57.25 | 57.51 | 3,901,335 | -1.71(-2.88%) |
Jul 09, 2014 | 59.85 | 59.98 | 58.78 | 59.22 | 2,009,815 | -0.36(-0.60%) |
Jul 08, 2014 | 60.04 | 60.17 | 59.22 | 59.58 | 1,052,471 | -0.46(-0.76%) |
Jul 07, 2014 | 60.21 | 60.21 | 59.79 | 60.04 | 904,619 | -0.32(-0.54%) |
Jul 03, 2014 | 60.14 | 60.36 | 60.36 | 60.36 | 767,315 | +0.54(+0.91%) |
Jul 02, 2014 | 59.86 | 59.94 | 59.47 | 59.82 | 1,132,166 | -0.14(-0.24%) |
Jul 01, 2014 | 59.58 | 60.20 | 59.58 | 59.96 | 1,549,294 | +0.46(+0.77%) |
Jun 30, 2014 | 59.05 | 59.84 | 58.98 | 59.50 | 2,077,649 | +0.44(+0.75%) |
Jun 27, 2014 | 58.52 | 59.14 | 58.39 | 59.06 | 1,071,429 | +0.28(+0.48%) |
Jun 26, 2014 | 59.05 | 59.05 | 58.16 | 58.78 | 767,730 | -0.11(-0.19%) |
Jun 25, 2014 | 58.28 | 59.00 | 58.15 | 58.89 | 1,137,806 | +0.47(+0.80%) |
Jun 24, 2014 | 58.64 | 59.06 | 58.31 | 58.42 | 1,013,708 | -0.42(-0.71%) |
Jun 23, 2014 | 58.83 | 59.02 | 58.52 | 58.84 | 1,468,075 | +0.16(+0.28%) |
Jun 20, 2014 | 59.24 | 59.24 | 58.56 | 58.68 | 2,042,435 | -0.19(-0.32%) |
Jun 19, 2014 | 59.23 | 59.38 | 58.40 | 58.87 | 1,380,232 | +0.01(+0.01%) |
Jun 18, 2014 | 58.53 | 58.87 | 57.74 | 58.86 | 1,965,763 | +0.54(+0.93%) |
Jun 17, 2014 | 57.61 | 58.55 | 57.26 | 58.32 | 1,481,304 | +0.80(+1.40%) |
Jun 16, 2014 | 57.35 | 57.90 | 57.24 | 57.51 | 1,680,214 | -0.18(-0.31%) |
Jun 13, 2014 | 58.13 | 58.18 | 57.50 | 57.69 | 1,125,392 | -0.18(-0.32%) |
Jun 12, 2014 | 58.16 | 58.16 | 57.63 | 57.87 | 1,622,221 | -0.31(-0.53%) |
Jun 11, 2014 | 58.57 | 58.61 | 58.06 | 58.18 | 1,588,038 | -0.42(-0.72%) |
Jun 10, 2014 | 58.97 | 59.39 | 58.53 | 58.61 | 1,939,307 | -0.58(-0.98%) |
Jun 06, 2014 | 58.85 | 59.25 | 58.76 | 59.19 | 1,289,630 | +0.41(+0.69%) |
Jun 05, 2014 | 58.10 | 58.87 | 57.58 | 58.78 | 1,979,926 | +0.98(+1.70%) |
Jun 04, 2014 | 57.34 | 57.82 | 56.95 | 57.80 | 1,462,334 | +0.31(+0.54%) |
Jun 03, 2014 | 57.24 | 57.55 | 56.77 | 57.49 | 1,331,211 | +0.18(+0.32%) |
Jun 02, 2014 | 57.36 | 57.36 | 56.70 | 57.31 | 986,061 | +0.14(+0.25%) |
May 30, 2014 | 57.02 | 57.36 | 56.87 | 57.17 | 1,259,523 | -0.08(-0.13%) |
May 29, 2014 | 57.05 | 57.31 | 56.83 | 57.25 | 1,223,348 | +0.29(+0.50%) |
May 28, 2014 | 56.94 | 57.15 | 56.61 | 56.96 | 1,200,283 | +0.15(+0.27%) |
May 27, 2014 | 56.83 | 57.18 | 56.62 | 56.81 | 1,264,772 | +0.15(+0.26%) |
May 23, 2014 | 56.69 | 56.66 | 56.66 | 56.66 | 917,408 | -0.04(-0.07%) |
May 22, 2014 | 56.48 | 56.73 | 56.22 | 56.70 | 593,142 | +0.32(+0.56%) |
May 21, 2014 | 56.17 | 56.62 | 56.17 | 56.38 | 1,022,983 | +0.56(+1.00%) |
May 20, 2014 | 56.52 | 56.52 | 55.56 | 55.82 | 1,252,381 | -0.42(-0.75%) |
May 19, 2014 | 55.82 | 56.34 | 55.68 | 56.24 | 1,394,855 | +0.33(+0.59%) |
May 16, 2014 | 55.56 | 56.06 | 55.29 | 55.91 | 2,682,973 | +0.50(+0.90%) |
May 15, 2014 | 56.76 | 56.76 | 55.09 | 55.42 | 3,561,871 | -1.40(-2.47%) |
May 14, 2014 | 57.11 | 57.11 | 56.50 | 56.82 | 1,831,345 | -0.20(-0.36%) |
May 13, 2014 | 57.50 | 57.58 | 56.84 | 57.02 | 1,344,625 | -0.35(-0.61%) |
May 12, 2014 | 57.05 | 57.47 | 56.79 | 57.37 | 1,587,621 | +0.46(+0.81%) |
May 09, 2014 | 57.15 | 57.23 | 56.58 | 56.91 | 1,295,546 | -0.13(-0.23%) |
May 08, 2014 | 57.23 | 57.60 | 56.78 | 57.04 | 1,544,470 | -0.19(-0.33%) |
May 07, 2014 | 56.55 | 57.27 | 56.13 | 57.23 | 1,213,587 | +0.92(+1.63%) |
May 06, 2014 | 56.83 | 57.11 | 56.29 | 56.31 | 1,077,310 | -0.76(-1.34%) |
May 05, 2014 | 56.67 | 57.11 | 56.29 | 57.08 | 1,700,366 | -0.24(-0.42%) |
May 02, 2014 | 57.12 | 57.96 | 57.07 | 57.32 | 1,660,055 | +0.27(+0.47%) |