Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.07 | 64.29 | 62.96 | 62.96 | 1,502,442 | -1.60(-2.47%) |
Jul 30, 2014 | 64.24 | 64.66 | 64.01 | 64.56 | 1,001,305 | +0.52(+0.81%) |
Jul 29, 2014 | 64.44 | 64.67 | 64.04 | 64.04 | 548,304 | -0.45(-0.70%) |
Jul 28, 2014 | 64.84 | 64.89 | 64.35 | 64.49 | 574,091 | -0.36(-0.56%) |
Jul 25, 2014 | 64.70 | 65.02 | 64.58 | 64.86 | 428,997 | -0.11(-0.18%) |
Jul 24, 2014 | 65.18 | 65.31 | 64.80 | 64.97 | 683,942 | +0.11(+0.18%) |
Jul 23, 2014 | 65.28 | 65.43 | 64.83 | 64.86 | 838,883 | -0.45(-0.69%) |
Jul 22, 2014 | 66.79 | 66.83 | 65.18 | 65.30 | 1,295,251 | -1.13(-1.69%) |
Jul 21, 2014 | 66.73 | 68.35 | 65.90 | 66.43 | 1,758,463 | +0.14(+0.22%) |
Jul 18, 2014 | 65.75 | 66.29 | 65.32 | 66.29 | 1,147,714 | +0.88(+1.35%) |
Jul 17, 2014 | 65.64 | 66.18 | 65.37 | 65.40 | 545,283 | -0.55(-0.84%) |
Jul 16, 2014 | 66.18 | 66.31 | 65.58 | 65.96 | 1,023,507 | +0.14(+0.21%) |
Jul 15, 2014 | 66.26 | 66.50 | 65.61 | 65.82 | 590,115 | -0.52(-0.79%) |
Jul 14, 2014 | 66.76 | 66.76 | 66.25 | 66.35 | 377,970 | +0.11(+0.17%) |
Jul 11, 2014 | 65.96 | 66.24 | 65.62 | 66.23 | 672,558 | +0.18(+0.28%) |
Jul 10, 2014 | 66.60 | 66.79 | 66.03 | 66.05 | 739,219 | -1.30(-1.93%) |
Jul 09, 2014 | 66.88 | 67.44 | 66.79 | 67.35 | 650,158 | +0.54(+0.81%) |
Jul 08, 2014 | 67.11 | 67.21 | 66.73 | 66.81 | 452,077 | -0.51(-0.76%) |
Jul 07, 2014 | 67.57 | 67.59 | 67.09 | 67.32 | 670,035 | -0.38(-0.56%) |
Jul 03, 2014 | 66.91 | 67.70 | 67.70 | 67.70 | 549,430 | +1.10(+1.66%) |
Jul 02, 2014 | 66.61 | 66.91 | 66.17 | 66.60 | 828,406 | -0.24(-0.35%) |
Jul 01, 2014 | 66.14 | 67.06 | 65.84 | 66.83 | 1,045,736 | +0.08(+0.13%) |
Jun 30, 2014 | 66.35 | 66.86 | 66.19 | 66.75 | 915,572 | +0.32(+0.48%) |
Jun 27, 2014 | 65.60 | 66.49 | 65.60 | 66.43 | 816,284 | +0.70(+1.06%) |
Jun 26, 2014 | 65.85 | 65.93 | 65.18 | 65.73 | 383,978 | -0.05(-0.08%) |
Jun 25, 2014 | 65.46 | 66.02 | 65.42 | 65.78 | 486,801 | +0.11(+0.17%) |
Jun 24, 2014 | 65.98 | 66.27 | 65.62 | 65.67 | 538,427 | -0.43(-0.64%) |
Jun 23, 2014 | 66.38 | 66.62 | 66.01 | 66.10 | 450,976 | -0.40(-0.61%) |
Jun 20, 2014 | 66.16 | 66.52 | 65.79 | 66.50 | 1,019,549 | +0.62(+0.93%) |
Jun 19, 2014 | 66.16 | 66.40 | 65.66 | 65.88 | 594,107 | -0.15(-0.23%) |
Jun 18, 2014 | 65.49 | 66.06 | 65.25 | 66.03 | 486,490 | +0.65(+0.99%) |
Jun 17, 2014 | 64.73 | 65.54 | 64.63 | 65.39 | 499,161 | +0.42(+0.64%) |
Jun 16, 2014 | 64.61 | 65.05 | 64.58 | 64.97 | 664,549 | +0.27(+0.42%) |
Jun 13, 2014 | 64.75 | 65.08 | 64.56 | 64.70 | 433,520 | +0.01(+0.01%) |
Jun 12, 2014 | 64.99 | 64.99 | 64.61 | 64.69 | 567,321 | -0.36(-0.55%) |
Jun 11, 2014 | 65.19 | 65.36 | 64.66 | 65.05 | 730,546 | -0.46(-0.71%) |
Jun 10, 2014 | 65.83 | 65.95 | 65.40 | 65.51 | 515,790 | -0.44(-0.67%) |
Jun 06, 2014 | 65.43 | 66.02 | 65.26 | 65.95 | 533,980 | +0.59(+0.91%) |
Jun 05, 2014 | 65.15 | 65.53 | 64.66 | 65.36 | 690,117 | +0.36(+0.55%) |
Jun 04, 2014 | 64.58 | 65.02 | 64.48 | 65.00 | 877,147 | +0.35(+0.55%) |
Jun 03, 2014 | 65.09 | 65.27 | 64.25 | 64.65 | 1,601,509 | -0.88(-1.35%) |
Jun 02, 2014 | 65.22 | 65.68 | 64.89 | 65.53 | 668,589 | +0.34(+0.52%) |
May 30, 2014 | 64.72 | 65.22 | 64.58 | 65.19 | 595,420 | +0.43(+0.66%) |
May 29, 2014 | 65.15 | 65.15 | 64.56 | 64.76 | 592,840 | -0.30(-0.46%) |
May 28, 2014 | 64.84 | 65.22 | 64.50 | 65.06 | 386,520 | +0.26(+0.41%) |
May 27, 2014 | 64.72 | 65.08 | 64.51 | 64.80 | 539,398 | +0.32(+0.49%) |
May 23, 2014 | 64.22 | 64.48 | 64.48 | 64.48 | 372,515 | +0.20(+0.31%) |
May 22, 2014 | 64.09 | 64.56 | 63.95 | 64.28 | 209,631 | +0.26(+0.41%) |
May 21, 2014 | 63.55 | 64.08 | 63.53 | 64.02 | 597,155 | +0.79(+1.25%) |
May 20, 2014 | 63.96 | 63.96 | 63.00 | 63.23 | 752,676 | -0.88(-1.38%) |
May 19, 2014 | 64.12 | 64.30 | 63.91 | 64.11 | 896,006 | -0.31(-0.48%) |
May 16, 2014 | 63.87 | 64.45 | 63.64 | 64.42 | 599,476 | +0.58(+0.91%) |
May 15, 2014 | 64.19 | 64.31 | 63.40 | 63.84 | 722,920 | -0.57(-0.89%) |
May 14, 2014 | 64.85 | 64.85 | 64.34 | 64.41 | 458,092 | -0.41(-0.63%) |
May 13, 2014 | 65.09 | 65.27 | 64.65 | 64.82 | 569,256 | -0.23(-0.36%) |
May 12, 2014 | 64.46 | 65.09 | 64.31 | 65.05 | 555,991 | +0.76(+1.19%) |
May 09, 2014 | 64.16 | 64.29 | 63.67 | 64.29 | 699,493 | +0.11(+0.16%) |
May 08, 2014 | 64.02 | 64.70 | 63.90 | 64.19 | 730,600 | +0.18(+0.28%) |
May 07, 2014 | 63.83 | 64.06 | 63.31 | 64.01 | 950,389 | +0.37(+0.58%) |
May 06, 2014 | 63.85 | 64.10 | 63.40 | 63.64 | 942,007 | -0.35(-0.54%) |
May 05, 2014 | 64.41 | 64.46 | 63.80 | 63.98 | 1,182,407 | -0.63(-0.98%) |
May 02, 2014 | 64.68 | 65.41 | 64.38 | 64.62 | 1,376,948 | -0.20(-0.31%) |