Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.04 | 56.99 | 55.64 | 56.02 | 4,443,684 | -0.42(-0.75%) |
Jul 30, 2014 | 56.77 | 57.61 | 56.16 | 56.45 | 3,857,915 | -0.52(-0.91%) |
Jul 29, 2014 | 57.27 | 57.50 | 56.96 | 56.96 | 4,594,245 | -0.10(-0.17%) |
Jul 28, 2014 | 57.33 | 57.33 | 56.40 | 57.06 | 3,415,997 | -0.03(-0.05%) |
Jul 25, 2014 | 56.74 | 57.24 | 56.52 | 57.09 | 2,988,259 | +0.38(+0.67%) |
Jul 24, 2014 | 56.45 | 57.21 | 56.16 | 56.71 | 5,092,436 | +0.57(+1.02%) |
Jul 23, 2014 | 55.64 | 56.45 | 55.57 | 56.13 | 2,964,988 | +0.53(+0.96%) |
Jul 22, 2014 | 55.77 | 56.05 | 55.42 | 55.60 | 3,946,540 | +0.23(+0.42%) |
Jul 21, 2014 | 55.53 | 55.81 | 55.26 | 55.37 | 2,968,164 | -0.48(-0.87%) |
Jul 18, 2014 | 55.20 | 55.98 | 54.88 | 55.85 | 4,527,508 | +0.91(+1.66%) |
Jul 17, 2014 | 55.53 | 55.93 | 54.84 | 54.94 | 3,394,098 | -0.90(-1.61%) |
Jul 16, 2014 | 56.09 | 56.55 | 55.54 | 55.84 | 4,152,063 | -0.19(-0.35%) |
Jul 15, 2014 | 55.08 | 56.29 | 54.86 | 56.03 | 12,528,334 | +0.81(+1.46%) |
Jul 14, 2014 | 55.87 | 55.88 | 55.00 | 55.22 | 12,091,905 | -0.23(-0.42%) |
Jul 11, 2014 | 54.95 | 55.64 | 54.92 | 55.46 | 3,236,107 | +0.39(+0.70%) |
Jul 10, 2014 | 54.37 | 55.32 | 54.35 | 55.07 | 3,936,053 | -0.06(-0.10%) |
Jul 09, 2014 | 55.02 | 55.39 | 54.24 | 55.13 | 4,694,907 | +0.37(+0.67%) |
Jul 08, 2014 | 55.47 | 55.62 | 54.59 | 54.76 | 4,218,771 | -0.84(-1.52%) |
Jul 07, 2014 | 56.18 | 56.25 | 55.22 | 55.60 | 3,114,996 | -0.69(-1.23%) |
Jul 03, 2014 | 56.09 | 56.29 | 56.29 | 56.29 | 2,479,012 | +0.35(+0.62%) |
Jul 02, 2014 | 55.70 | 56.30 | 55.67 | 55.95 | 3,527,716 | +0.28(+0.50%) |
Jul 01, 2014 | 55.67 | 55.83 | 55.22 | 55.67 | 4,521,011 | +0.12(+0.21%) |
Jun 30, 2014 | 55.99 | 56.08 | 55.29 | 55.55 | 4,814,059 | -0.73(-1.30%) |
Jun 27, 2014 | 56.42 | 56.69 | 55.96 | 56.29 | 7,948,464 | -0.42(-0.74%) |
Jun 26, 2014 | 56.58 | 56.96 | 56.01 | 56.71 | 7,618,359 | +0.51(+0.91%) |
Jun 25, 2014 | 55.91 | 57.09 | 54.68 | 56.20 | 14,683,766 | -2.47(-4.21%) |
Jun 24, 2014 | 59.42 | 60.13 | 58.48 | 58.67 | 4,025,449 | -0.96(-1.61%) |
Jun 23, 2014 | 59.57 | 59.97 | 59.35 | 59.63 | 3,354,081 | +0.27(+0.45%) |
Jun 20, 2014 | 59.12 | 59.60 | 58.88 | 59.36 | 10,542,529 | +0.47(+0.80%) |
Jun 19, 2014 | 58.51 | 59.08 | 58.45 | 58.89 | 4,224,514 | +0.53(+0.90%) |
Jun 18, 2014 | 57.94 | 58.40 | 57.28 | 58.37 | 3,753,083 | +0.30(+0.51%) |
Jun 17, 2014 | 57.34 | 58.09 | 56.98 | 58.07 | 4,254,790 | +0.44(+0.75%) |
Jun 16, 2014 | 57.69 | 57.78 | 57.29 | 57.63 | 2,879,799 | -0.03(-0.06%) |
Jun 13, 2014 | 57.19 | 57.72 | 56.92 | 57.67 | 6,268,903 | +0.48(+0.83%) |
Jun 12, 2014 | 57.59 | 57.82 | 56.94 | 57.19 | 4,168,188 | -0.06(-0.11%) |
Jun 11, 2014 | 56.89 | 57.44 | 56.77 | 57.25 | 3,409,978 | +0.04(+0.07%) |
Jun 10, 2014 | 57.74 | 57.95 | 56.98 | 57.21 | 3,409,550 | -1.06(-1.81%) |
Jun 06, 2014 | 57.99 | 58.43 | 57.71 | 58.27 | 3,608,969 | +0.58(+1.01%) |
Jun 05, 2014 | 58.07 | 58.46 | 57.62 | 57.69 | 5,404,165 | -0.12(-0.22%) |
Jun 04, 2014 | 58.06 | 58.48 | 57.71 | 57.81 | 3,546,391 | -0.58(-0.99%) |
Jun 03, 2014 | 58.64 | 58.84 | 58.28 | 58.39 | 3,344,164 | -0.48(-0.82%) |
Jun 02, 2014 | 58.70 | 59.02 | 58.30 | 58.88 | 3,628,562 | +0.31(+0.53%) |
May 30, 2014 | 58.27 | 58.79 | 58.14 | 58.57 | 5,995,039 | +0.32(+0.56%) |
May 29, 2014 | 57.50 | 58.30 | 57.21 | 58.24 | 3,472,700 | +0.92(+1.60%) |
May 28, 2014 | 56.67 | 57.64 | 56.67 | 57.32 | 5,014,039 | +0.56(+0.99%) |
May 27, 2014 | 56.82 | 56.92 | 56.27 | 56.76 | 3,985,084 | +0.10(+0.18%) |
May 23, 2014 | 56.88 | 56.66 | 56.66 | 56.66 | 3,678,197 | -0.46(-0.80%) |
May 22, 2014 | 56.42 | 57.23 | 56.36 | 57.12 | 2,551,824 | +0.76(+1.35%) |
May 21, 2014 | 56.80 | 57.07 | 55.88 | 56.36 | 9,147,313 | -0.26(-0.46%) |
May 20, 2014 | 56.95 | 57.50 | 56.54 | 56.62 | 3,353,913 | -0.52(-0.92%) |
May 19, 2014 | 56.63 | 57.40 | 56.54 | 57.14 | 4,194,806 | +0.60(+1.06%) |
May 16, 2014 | 56.54 | 56.89 | 56.11 | 56.54 | 3,337,370 | -0.10(-0.18%) |
May 15, 2014 | 57.34 | 57.34 | 56.15 | 56.65 | 16,739,586 | -0.73(-1.26%) |
May 14, 2014 | 57.71 | 58.14 | 56.96 | 57.37 | 4,578,610 | -0.48(-0.83%) |
May 13, 2014 | 57.52 | 58.18 | 57.31 | 57.85 | 3,732,773 | +0.49(+0.86%) |
May 12, 2014 | 56.74 | 57.73 | 56.68 | 57.36 | 4,622,285 | +1.12(+1.99%) |
May 09, 2014 | 56.79 | 57.12 | 55.49 | 56.24 | 5,371,067 | -0.69(-1.22%) |
May 08, 2014 | 57.82 | 58.19 | 56.64 | 56.93 | 4,436,431 | -1.45(-2.48%) |
May 07, 2014 | 58.13 | 58.53 | 57.31 | 58.38 | 3,756,392 | +0.53(+0.91%) |
May 06, 2014 | 57.76 | 58.65 | 57.44 | 57.85 | 3,803,231 | +0.23(+0.39%) |
May 05, 2014 | 57.08 | 57.67 | 56.75 | 57.63 | 3,060,550 | +0.27(+0.48%) |
May 02, 2014 | 57.67 | 58.05 | 57.28 | 57.35 | 3,052,360 | -0.36(-0.62%) |