Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.60 | 63.60 | 63.20 | 63.44 | 1,689,695 | -0.25(-0.40%) |
Jul 30, 2014 | 63.91 | 63.96 | 63.61 | 63.70 | 560,798 | -0.21(-0.33%) |
Jul 29, 2014 | 63.99 | 64.01 | 63.90 | 63.91 | 320,767 | -0.05(-0.08%) |
Jul 28, 2014 | 63.97 | 64.13 | 63.93 | 63.96 | 2,066,832 | -0.01(-0.02%) |
Jul 25, 2014 | 64.06 | 64.08 | 63.97 | 63.97 | 395,703 | -0.07(-0.11%) |
Jul 24, 2014 | 64.01 | 64.07 | 63.94 | 64.04 | 793,597 | +0.05(+0.09%) |
Jul 23, 2014 | 63.93 | 64.01 | 63.91 | 63.99 | 938,122 | +0.11(+0.17%) |
Jul 22, 2014 | 63.82 | 63.96 | 63.74 | 63.88 | 1,529,042 | +0.05(+0.09%) |
Jul 21, 2014 | 63.82 | 63.87 | 63.72 | 63.83 | 1,273,788 | -0.02(-0.04%) |
Jul 18, 2014 | 63.83 | 63.98 | 63.72 | 63.85 | 744,338 | +0.10(+0.16%) |
Jul 17, 2014 | 64.12 | 64.12 | 63.70 | 63.75 | 1,472,878 | -0.33(-0.52%) |
Jul 16, 2014 | 64.19 | 64.21 | 64.07 | 64.08 | 608,045 | -0.12(-0.19%) |
Jul 15, 2014 | 64.29 | 64.31 | 64.15 | 64.20 | 935,889 | -0.05(-0.08%) |
Jul 14, 2014 | 64.29 | 64.30 | 64.22 | 64.25 | 932,174 | +0.01(+0.01%) |
Jul 11, 2014 | 64.15 | 64.27 | 64.15 | 64.24 | 649,452 | +0.04(+0.06%) |
Jul 10, 2014 | 64.25 | 64.27 | 64.13 | 64.21 | 11,875,685 | -0.09(-0.14%) |
Jul 09, 2014 | 64.42 | 64.44 | 64.30 | 64.30 | 564,710 | -0.09(-0.14%) |
Jul 08, 2014 | 64.47 | 64.58 | 64.39 | 64.39 | 1,001,480 | -0.07(-0.10%) |
Jul 07, 2014 | 64.50 | 64.52 | 64.44 | 64.45 | 285,792 | -0.01(-0.02%) |
Jul 03, 2014 | 64.46 | 64.47 | 64.47 | 64.47 | 391,460 | +0.04(+0.06%) |
Jul 02, 2014 | 64.48 | 64.51 | 64.42 | 64.43 | 353,064 | -0.03(-0.05%) |
Jul 01, 2014 | 64.48 | 64.51 | 64.45 | 64.46 | 201,059 | -0.08(-0.12%) |
Jun 30, 2014 | 64.56 | 64.56 | 64.51 | 64.54 | 458,740 | +0.06(+0.09%) |
Jun 27, 2014 | 64.49 | 64.50 | 64.45 | 64.48 | 238,688 | +0.01(+0.01%) |
Jun 26, 2014 | 64.50 | 64.51 | 64.44 | 64.47 | 194,974 | -0.05(-0.08%) |
Jun 25, 2014 | 64.53 | 64.59 | 64.48 | 64.53 | 320,262 | -0.06(-0.09%) |
Jun 24, 2014 | 64.54 | 64.59 | 64.52 | 64.59 | 214,498 | +0.02(+0.04%) |
Jun 23, 2014 | 64.53 | 64.57 | 64.50 | 64.56 | 532,345 | +0.09(+0.14%) |
Jun 20, 2014 | 64.46 | 64.49 | 64.43 | 64.47 | 175,641 | +0.02(+0.03%) |
Jun 19, 2014 | 64.44 | 64.47 | 64.41 | 64.45 | 325,045 | +0.01(+0.02%) |
Jun 18, 2014 | 64.35 | 64.45 | 64.34 | 64.44 | 256,578 | +0.10(+0.15%) |
Jun 17, 2014 | 64.36 | 64.38 | 64.31 | 64.35 | 377,408 | +0.00(+0.00%) |
Jun 16, 2014 | 64.38 | 64.41 | 64.33 | 64.34 | 339,723 | -0.04(-0.07%) |
Jun 13, 2014 | 64.32 | 64.39 | 64.32 | 64.39 | 176,749 | +0.02(+0.03%) |
Jun 12, 2014 | 64.39 | 64.39 | 64.31 | 64.37 | 826,372 | -0.02(-0.03%) |
Jun 11, 2014 | 64.36 | 64.41 | 64.36 | 64.39 | 828,965 | +0.03(+0.05%) |
Jun 10, 2014 | 64.36 | 64.38 | 64.33 | 64.36 | 453,240 | +0.04(+0.06%) |
Jun 06, 2014 | 64.32 | 64.33 | 64.27 | 64.32 | 384,138 | +0.06(+0.09%) |
Jun 05, 2014 | 64.17 | 64.29 | 64.13 | 64.26 | 382,105 | +0.12(+0.19%) |
Jun 04, 2014 | 64.16 | 64.23 | 64.12 | 64.14 | 666,949 | +0.00(+0.00%) |
Jun 03, 2014 | 64.22 | 64.23 | 64.14 | 64.14 | 924,324 | -0.05(-0.07%) |
Jun 02, 2014 | 64.17 | 64.22 | 64.17 | 64.19 | 1,341,359 | +0.00(+0.00%) |
May 30, 2014 | 64.19 | 64.24 | 64.15 | 64.18 | 579,807 | -0.03(-0.05%) |
May 29, 2014 | 64.17 | 64.21 | 64.15 | 64.21 | 731,648 | +0.07(+0.11%) |
May 28, 2014 | 64.15 | 64.19 | 64.13 | 64.14 | 764,649 | -0.04(-0.07%) |
May 27, 2014 | 64.13 | 64.18 | 64.10 | 64.18 | 785,981 | +0.11(+0.17%) |
May 23, 2014 | 64.06 | 64.07 | 64.07 | 64.07 | 538,295 | +0.01(+0.02%) |
May 22, 2014 | 64.09 | 64.15 | 63.99 | 64.06 | 600,969 | -0.02(-0.04%) |
May 21, 2014 | 64.10 | 64.15 | 64.06 | 64.09 | 386,972 | +0.01(+0.02%) |
May 20, 2014 | 64.12 | 64.16 | 64.07 | 64.07 | 218,611 | -0.04(-0.07%) |
May 19, 2014 | 64.10 | 64.14 | 64.10 | 64.12 | 284,791 | +0.00(+0.00%) |
May 16, 2014 | 64.12 | 64.14 | 64.06 | 64.12 | 192,924 | +0.01(+0.02%) |
May 15, 2014 | 64.15 | 64.16 | 64.07 | 64.10 | 527,075 | -0.03(-0.05%) |
May 14, 2014 | 64.12 | 64.16 | 64.11 | 64.13 | 632,135 | -0.01(-0.02%) |
May 13, 2014 | 64.12 | 64.15 | 64.07 | 64.15 | 407,990 | +0.04(+0.07%) |
May 12, 2014 | 64.07 | 64.12 | 64.06 | 64.10 | 1,248,420 | +0.04(+0.06%) |
May 09, 2014 | 64.06 | 64.08 | 64.03 | 64.07 | 360,040 | +0.03(+0.04%) |
May 08, 2014 | 64.04 | 64.08 | 64.01 | 64.04 | 1,178,265 | +0.02(+0.04%) |
May 07, 2014 | 64.01 | 64.04 | 63.97 | 64.01 | 235,499 | +0.01(+0.02%) |
May 06, 2014 | 64.04 | 64.04 | 63.97 | 64.00 | 818,682 | -0.04(-0.06%) |
May 05, 2014 | 64.00 | 64.07 | 63.98 | 64.04 | 1,955,106 | +0.09(+0.14%) |
May 02, 2014 | 63.96 | 64.00 | 63.94 | 63.95 | 285,918 | -0.04(-0.07%) |