Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.00 | 58.15 | 57.21 | 57.76 | 1,220,165 | -0.42(-0.72%) |
Jul 30, 2014 | 57.94 | 58.48 | 57.62 | 58.18 | 797,777 | +0.27(+0.47%) |
Jul 29, 2014 | 57.75 | 58.70 | 57.75 | 57.91 | 503,084 | +0.01(+0.02%) |
Jul 28, 2014 | 58.53 | 58.58 | 56.91 | 57.90 | 979,368 | -0.67(-1.14%) |
Jul 25, 2014 | 59.48 | 59.66 | 58.26 | 58.57 | 735,699 | -0.80(-1.35%) |
Jul 24, 2014 | 59.77 | 60.47 | 59.22 | 59.37 | 782,033 | -0.34(-0.57%) |
Jul 23, 2014 | 59.83 | 59.89 | 59.15 | 59.71 | 1,057,499 | +0.17(+0.29%) |
Jul 22, 2014 | 60.49 | 60.55 | 59.51 | 59.54 | 1,837,394 | -0.66(-1.10%) |
Jul 21, 2014 | 60.36 | 60.92 | 60.00 | 60.20 | 826,952 | -0.44(-0.73%) |
Jul 18, 2014 | 59.38 | 61.18 | 59.38 | 60.64 | 1,065,689 | +1.23(+2.07%) |
Jul 17, 2014 | 60.57 | 61.00 | 59.12 | 59.41 | 1,435,348 | -0.99(-1.64%) |
Jul 16, 2014 | 60.40 | 60.89 | 59.43 | 60.40 | 978,676 | +0.07(+0.12%) |
Jul 15, 2014 | 61.21 | 61.50 | 59.82 | 60.33 | 713,316 | -1.10(-1.79%) |
Jul 14, 2014 | 61.95 | 62.27 | 61.31 | 61.43 | 568,972 | -0.43(-0.70%) |
Jul 11, 2014 | 62.28 | 62.78 | 61.47 | 61.86 | 941,550 | -0.35(-0.56%) |
Jul 10, 2014 | 63.18 | 63.44 | 62.16 | 62.21 | 1,087,439 | -1.55(-2.43%) |
Jul 09, 2014 | 64.12 | 64.28 | 63.59 | 63.76 | 548,575 | -0.20(-0.31%) |
Jul 08, 2014 | 64.24 | 64.24 | 62.64 | 63.96 | 913,858 | -0.40(-0.62%) |
Jul 07, 2014 | 65.43 | 65.43 | 64.00 | 64.36 | 739,840 | -1.35(-2.05%) |
Jul 03, 2014 | 65.52 | 65.71 | 65.71 | 65.71 | 391,800 | +0.62(+0.95%) |
Jul 02, 2014 | 65.03 | 66.10 | 64.59 | 65.09 | 734,298 | +0.20(+0.31%) |
Jul 01, 2014 | 65.57 | 65.84 | 64.16 | 64.89 | 770,848 | -0.74(-1.13%) |
Jun 30, 2014 | 65.15 | 66.06 | 64.30 | 65.63 | 637,047 | +0.82(+1.27%) |
Jun 27, 2014 | 64.58 | 65.45 | 64.00 | 64.81 | 1,664,139 | +0.24(+0.37%) |
Jun 26, 2014 | 64.43 | 65.00 | 63.92 | 64.57 | 641,661 | +0.92(+1.45%) |
Jun 25, 2014 | 63.15 | 64.24 | 62.75 | 63.65 | 659,720 | +0.31(+0.49%) |
Jun 24, 2014 | 64.23 | 64.80 | 63.17 | 63.34 | 913,440 | -1.24(-1.92%) |
Jun 23, 2014 | 64.45 | 65.09 | 64.25 | 64.58 | 839,497 | +0.07(+0.11%) |
Jun 20, 2014 | 65.19 | 65.49 | 64.09 | 64.51 | 1,173,477 | -0.25(-0.39%) |
Jun 19, 2014 | 63.70 | 64.79 | 63.20 | 64.76 | 872,565 | +0.97(+1.52%) |
Jun 18, 2014 | 63.21 | 63.94 | 62.85 | 63.79 | 658,453 | +0.29(+0.46%) |
Jun 17, 2014 | 62.08 | 63.68 | 61.84 | 63.50 | 697,740 | +1.11(+1.78%) |
Jun 16, 2014 | 62.30 | 62.42 | 61.48 | 62.39 | 527,907 | +0.41(+0.66%) |
Jun 13, 2014 | 62.00 | 62.52 | 61.00 | 61.98 | 622,529 | -0.02(-0.03%) |
Jun 12, 2014 | 61.48 | 62.42 | 61.09 | 62.00 | 905,116 | +0.70(+1.14%) |
Jun 11, 2014 | 60.37 | 61.52 | 60.00 | 61.30 | 1,146,477 | +0.35(+0.57%) |
Jun 10, 2014 | 62.02 | 62.11 | 60.67 | 60.95 | 938,853 | -2.48(-3.91%) |
Jun 06, 2014 | 63.94 | 63.94 | 62.76 | 63.43 | 915,792 | -0.09(-0.14%) |
Jun 05, 2014 | 64.29 | 64.40 | 63.02 | 63.52 | 894,098 | -0.54(-0.84%) |
Jun 04, 2014 | 63.05 | 64.40 | 62.60 | 64.06 | 844,719 | +1.01(+1.60%) |
Jun 03, 2014 | 61.74 | 63.08 | 61.07 | 63.05 | 968,758 | +1.24(+2.01%) |
Jun 02, 2014 | 61.97 | 62.88 | 61.26 | 61.81 | 821,506 | +0.31(+0.50%) |
May 30, 2014 | 61.89 | 62.18 | 60.91 | 61.50 | 3,067,999 | -0.10(-0.16%) |
May 29, 2014 | 61.76 | 62.16 | 60.70 | 61.60 | 1,160,474 | -0.40(-0.65%) |
May 28, 2014 | 62.14 | 62.48 | 61.71 | 62.00 | 1,020,256 | -0.03(-0.05%) |
May 27, 2014 | 60.92 | 62.05 | 60.64 | 62.03 | 969,809 | +1.46(+2.41%) |
May 23, 2014 | 60.98 | 60.57 | 60.57 | 60.57 | 1,015,400 | -0.78(-1.27%) |
May 22, 2014 | 62.16 | 62.37 | 60.66 | 61.35 | 961,473 | -1.12(-1.79%) |
May 21, 2014 | 62.75 | 63.10 | 62.28 | 62.47 | 867,102 | +0.03(+0.05%) |
May 20, 2014 | 62.92 | 63.10 | 61.98 | 62.44 | 956,663 | -0.19(-0.30%) |
May 19, 2014 | 62.17 | 62.89 | 62.02 | 62.63 | 787,567 | +0.46(+0.74%) |
May 16, 2014 | 62.83 | 62.86 | 61.61 | 62.17 | 807,963 | -0.04(-0.06%) |
May 15, 2014 | 61.89 | 62.76 | 61.27 | 62.21 | 2,223,564 | +0.20(+0.32%) |
May 14, 2014 | 62.03 | 62.70 | 61.95 | 62.01 | 10,015,612 | -1.13(-1.79%) |
May 13, 2014 | 61.50 | 63.25 | 61.30 | 63.14 | 1,991,798 | -0.65(-1.02%) |
May 12, 2014 | 64.66 | 64.72 | 62.55 | 63.79 | 862,761 | -0.35(-0.55%) |
May 09, 2014 | 62.95 | 65.82 | 62.71 | 64.14 | 884,121 | +1.21(+1.92%) |
May 08, 2014 | 65.42 | 66.00 | 62.08 | 62.93 | 1,866,697 | -3.65(-5.48%) |
May 07, 2014 | 66.43 | 67.35 | 65.33 | 66.58 | 904,027 | +0.15(+0.23%) |
May 06, 2014 | 67.17 | 67.92 | 65.91 | 66.43 | 972,897 | -0.53(-0.79%) |
May 05, 2014 | 65.37 | 67.22 | 64.44 | 66.96 | 489,557 | +1.31(+2.00%) |
May 02, 2014 | 65.76 | 67.51 | 65.50 | 65.65 | 532,915 | -0.21(-0.32%) |