Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.96 | 57.92 | 56.55 | 56.94 | 4,372,261 | -0.43(-0.75%) |
Jul 30, 2014 | 57.70 | 58.55 | 57.08 | 57.37 | 3,795,907 | -0.53(-0.91%) |
Jul 29, 2014 | 58.21 | 58.44 | 57.89 | 57.89 | 4,520,402 | -0.10(-0.17%) |
Jul 28, 2014 | 58.27 | 58.27 | 57.33 | 57.99 | 3,361,092 | -0.03(-0.05%) |
Jul 25, 2014 | 57.66 | 58.17 | 57.44 | 58.02 | 2,940,229 | +0.39(+0.67%) |
Jul 24, 2014 | 57.37 | 58.15 | 57.07 | 57.63 | 5,010,586 | +0.58(+1.02%) |
Jul 23, 2014 | 56.55 | 57.37 | 56.48 | 57.05 | 2,917,332 | +0.54(+0.96%) |
Jul 22, 2014 | 56.68 | 56.97 | 56.33 | 56.51 | 3,883,107 | +0.24(+0.42%) |
Jul 21, 2014 | 56.44 | 56.72 | 56.16 | 56.27 | 2,920,457 | -0.49(-0.87%) |
Jul 18, 2014 | 56.10 | 56.89 | 55.77 | 56.76 | 4,454,738 | +0.93(+1.66%) |
Jul 17, 2014 | 56.44 | 56.85 | 55.74 | 55.84 | 3,339,545 | -0.91(-1.61%) |
Jul 16, 2014 | 57.01 | 57.47 | 56.45 | 56.75 | 4,085,327 | -0.20(-0.35%) |
Jul 15, 2014 | 55.98 | 57.21 | 55.75 | 56.95 | 12,326,968 | +0.82(+1.46%) |
Jul 14, 2014 | 56.78 | 56.79 | 55.90 | 56.13 | 11,897,553 | -0.24(-0.42%) |
Jul 11, 2014 | 55.84 | 56.55 | 55.81 | 56.36 | 3,184,093 | +0.39(+0.70%) |
Jul 10, 2014 | 55.26 | 56.22 | 55.24 | 55.97 | 3,872,790 | -0.06(-0.10%) |
Jul 09, 2014 | 55.92 | 56.29 | 55.13 | 56.03 | 4,619,446 | +0.37(+0.67%) |
Jul 08, 2014 | 56.38 | 56.53 | 55.48 | 55.65 | 4,150,963 | -0.86(-1.52%) |
Jul 07, 2014 | 57.09 | 57.17 | 56.12 | 56.51 | 3,064,929 | -0.70(-1.23%) |
Jul 03, 2014 | 57.00 | 57.21 | 57.21 | 57.21 | 2,439,167 | +0.35(+0.62%) |
Jul 02, 2014 | 56.61 | 57.22 | 56.58 | 56.86 | 3,471,016 | +0.28(+0.50%) |
Jul 01, 2014 | 56.58 | 56.74 | 56.12 | 56.58 | 4,448,345 | +0.12(+0.21%) |
Jun 30, 2014 | 56.90 | 57.00 | 56.20 | 56.46 | 4,736,683 | -0.74(-1.30%) |
Jun 27, 2014 | 57.34 | 57.61 | 56.88 | 57.21 | 7,820,709 | -0.43(-0.74%) |
Jun 26, 2014 | 57.51 | 57.89 | 56.93 | 57.63 | 7,495,909 | +0.52(+0.91%) |
Jun 25, 2014 | 56.83 | 58.03 | 55.57 | 57.11 | 14,447,755 | -2.51(-4.21%) |
Jun 24, 2014 | 60.39 | 61.11 | 59.44 | 59.63 | 3,960,748 | -0.98(-1.61%) |
Jun 23, 2014 | 60.55 | 60.95 | 60.32 | 60.60 | 3,300,171 | +0.27(+0.45%) |
Jun 20, 2014 | 60.08 | 60.57 | 59.85 | 60.33 | 10,373,080 | +0.48(+0.80%) |
Jun 19, 2014 | 59.47 | 60.05 | 59.40 | 59.85 | 4,156,614 | +0.53(+0.90%) |
Jun 18, 2014 | 58.88 | 59.35 | 58.22 | 59.32 | 3,692,760 | +0.30(+0.51%) |
Jun 17, 2014 | 58.27 | 59.04 | 57.92 | 59.02 | 4,186,403 | +0.44(+0.76%) |
Jun 16, 2014 | 58.63 | 58.72 | 58.22 | 58.58 | 2,833,512 | -0.04(-0.06%) |
Jun 13, 2014 | 58.13 | 58.67 | 57.84 | 58.61 | 6,168,144 | +0.48(+0.83%) |
Jun 12, 2014 | 58.53 | 58.76 | 57.87 | 58.13 | 4,101,193 | -0.06(-0.11%) |
Jun 11, 2014 | 57.82 | 58.38 | 57.70 | 58.19 | 3,355,170 | +0.04(+0.07%) |
Jun 10, 2014 | 58.69 | 58.90 | 57.91 | 58.15 | 3,354,748 | -1.07(-1.81%) |
Jun 06, 2014 | 58.93 | 59.39 | 58.65 | 59.22 | 3,550,963 | +0.59(+1.01%) |
Jun 05, 2014 | 59.02 | 59.42 | 58.56 | 58.63 | 5,317,304 | -0.13(-0.22%) |
Jun 04, 2014 | 59.01 | 59.43 | 58.65 | 58.76 | 3,489,390 | -0.59(-0.99%) |
Jun 03, 2014 | 59.59 | 59.80 | 59.23 | 59.35 | 3,290,414 | -0.49(-0.82%) |
Jun 02, 2014 | 59.66 | 59.99 | 59.26 | 59.84 | 3,570,241 | +0.32(+0.53%) |
May 30, 2014 | 59.22 | 59.75 | 59.09 | 59.52 | 5,898,682 | +0.33(+0.56%) |
May 29, 2014 | 58.43 | 59.26 | 58.14 | 59.19 | 3,416,883 | +0.93(+1.60%) |
May 28, 2014 | 57.60 | 58.58 | 57.59 | 58.26 | 4,933,449 | +0.57(+0.99%) |
May 27, 2014 | 57.75 | 57.85 | 57.19 | 57.69 | 3,921,032 | +0.11(+0.18%) |
May 23, 2014 | 57.81 | 57.59 | 57.59 | 57.59 | 3,619,078 | -0.46(-0.80%) |
May 22, 2014 | 57.35 | 58.17 | 57.28 | 58.05 | 2,510,809 | +0.77(+1.35%) |
May 21, 2014 | 57.73 | 58.00 | 56.79 | 57.28 | 9,000,289 | -0.27(-0.46%) |
May 20, 2014 | 57.88 | 58.43 | 57.47 | 57.54 | 3,300,006 | -0.53(-0.92%) |
May 19, 2014 | 57.56 | 58.34 | 57.47 | 58.08 | 4,127,383 | +0.61(+1.06%) |
May 16, 2014 | 57.46 | 57.82 | 57.02 | 57.47 | 3,283,728 | -0.11(-0.18%) |
May 15, 2014 | 58.27 | 58.27 | 57.07 | 57.57 | 16,470,532 | -0.74(-1.26%) |
May 14, 2014 | 58.66 | 59.09 | 57.89 | 58.31 | 4,505,018 | -0.49(-0.83%) |
May 13, 2014 | 58.46 | 59.13 | 58.25 | 58.80 | 3,672,777 | +0.50(+0.86%) |
May 12, 2014 | 57.67 | 58.67 | 57.61 | 58.29 | 4,547,991 | +1.14(+1.99%) |
May 09, 2014 | 57.72 | 58.05 | 56.40 | 57.16 | 5,284,738 | -0.70(-1.22%) |
May 08, 2014 | 58.76 | 59.14 | 57.56 | 57.86 | 4,365,124 | -1.47(-2.48%) |
May 07, 2014 | 59.08 | 59.49 | 58.25 | 59.33 | 3,696,015 | +0.54(+0.91%) |
May 06, 2014 | 58.71 | 59.61 | 58.38 | 58.80 | 3,742,102 | +0.23(+0.39%) |
May 05, 2014 | 58.02 | 58.61 | 57.67 | 58.57 | 3,011,358 | +0.28(+0.48%) |
May 02, 2014 | 58.61 | 59.00 | 58.22 | 58.29 | 3,003,300 | -0.36(-0.62%) |