Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.44 | 65.95 | 64.80 | 64.80 | 439,691 | -1.40(-2.11%) |
Jul 30, 2014 | 66.74 | 66.89 | 65.81 | 66.20 | 335,393 | -0.29(-0.43%) |
Jul 29, 2014 | 66.98 | 67.15 | 66.44 | 66.48 | 436,990 | -0.15(-0.23%) |
Jul 28, 2014 | 66.94 | 67.18 | 66.56 | 66.64 | 369,466 | -0.17(-0.26%) |
Jul 25, 2014 | 67.01 | 67.18 | 66.57 | 66.81 | 488,000 | -0.34(-0.51%) |
Jul 24, 2014 | 67.99 | 68.05 | 67.13 | 67.15 | 498,989 | -0.74(-1.09%) |
Jul 23, 2014 | 68.66 | 68.78 | 67.82 | 67.89 | 653,582 | -0.61(-0.89%) |
Jul 22, 2014 | 66.85 | 68.80 | 66.65 | 68.50 | 1,368,959 | +2.45(+3.71%) |
Jul 21, 2014 | 65.86 | 66.24 | 65.66 | 66.05 | 587,420 | +0.14(+0.22%) |
Jul 18, 2014 | 65.71 | 66.49 | 65.43 | 65.91 | 428,442 | +0.57(+0.87%) |
Jul 17, 2014 | 65.30 | 65.85 | 64.80 | 65.34 | 471,074 | -0.40(-0.60%) |
Jul 16, 2014 | 66.27 | 66.48 | 65.42 | 65.74 | 695,533 | -0.19(-0.29%) |
Jul 15, 2014 | 66.27 | 66.49 | 65.58 | 65.93 | 295,133 | -0.36(-0.54%) |
Jul 14, 2014 | 66.45 | 66.58 | 66.12 | 66.29 | 218,477 | +0.06(+0.10%) |
Jul 11, 2014 | 66.22 | 66.45 | 65.90 | 66.22 | 207,489 | -0.11(-0.16%) |
Jul 10, 2014 | 66.33 | 66.66 | 66.01 | 66.33 | 351,558 | -0.84(-1.25%) |
Jul 09, 2014 | 66.31 | 67.21 | 66.31 | 67.17 | 299,538 | +1.11(+1.68%) |
Jul 08, 2014 | 66.04 | 66.54 | 65.72 | 66.06 | 542,790 | -0.14(-0.20%) |
Jul 07, 2014 | 66.22 | 66.50 | 65.99 | 66.20 | 322,797 | -0.07(-0.11%) |
Jul 03, 2014 | 66.09 | 66.27 | 66.27 | 66.27 | 301,774 | +0.19(+0.29%) |
Jul 02, 2014 | 66.47 | 66.65 | 65.79 | 66.08 | 355,755 | -0.56(-0.84%) |
Jul 01, 2014 | 65.92 | 66.89 | 65.92 | 66.64 | 465,677 | +0.85(+1.30%) |
Jun 30, 2014 | 65.53 | 65.82 | 65.21 | 65.78 | 479,355 | +0.10(+0.15%) |
Jun 27, 2014 | 65.20 | 66.02 | 65.05 | 65.68 | 467,886 | +0.37(+0.56%) |
Jun 26, 2014 | 65.18 | 65.44 | 64.76 | 65.31 | 468,875 | +0.14(+0.21%) |
Jun 25, 2014 | 64.69 | 65.45 | 64.41 | 65.18 | 360,503 | +0.27(+0.42%) |
Jun 24, 2014 | 64.44 | 65.16 | 64.13 | 64.91 | 584,607 | +0.49(+0.75%) |
Jun 23, 2014 | 64.76 | 64.76 | 64.07 | 64.42 | 633,161 | -0.20(-0.31%) |
Jun 20, 2014 | 64.49 | 64.80 | 64.39 | 64.62 | 704,851 | -0.04(-0.06%) |
Jun 19, 2014 | 65.18 | 65.41 | 64.59 | 64.66 | 371,690 | -0.13(-0.21%) |
Jun 18, 2014 | 63.81 | 64.79 | 63.50 | 64.79 | 470,675 | +0.89(+1.39%) |
Jun 17, 2014 | 63.78 | 64.17 | 63.21 | 63.90 | 1,083,801 | -1.06(-1.63%) |
Jun 16, 2014 | 65.15 | 65.32 | 64.85 | 64.96 | 265,658 | -0.32(-0.50%) |
Jun 13, 2014 | 65.13 | 65.60 | 64.92 | 65.29 | 236,980 | +0.16(+0.25%) |
Jun 12, 2014 | 66.04 | 66.04 | 65.03 | 65.12 | 291,606 | -0.90(-1.36%) |
Jun 11, 2014 | 65.29 | 66.17 | 65.12 | 66.02 | 267,695 | +0.50(+0.76%) |
Jun 10, 2014 | 66.13 | 66.32 | 65.04 | 65.53 | 399,133 | -0.76(-1.15%) |
Jun 06, 2014 | 65.79 | 66.47 | 65.57 | 66.29 | 234,292 | +0.54(+0.82%) |
Jun 05, 2014 | 65.81 | 66.15 | 65.36 | 65.75 | 237,060 | +0.07(+0.11%) |
Jun 04, 2014 | 65.03 | 65.89 | 65.00 | 65.68 | 227,656 | +0.50(+0.77%) |
Jun 03, 2014 | 65.25 | 65.49 | 64.83 | 65.18 | 269,223 | -0.29(-0.44%) |
Jun 02, 2014 | 65.11 | 65.51 | 64.30 | 65.47 | 272,313 | +0.48(+0.75%) |
May 30, 2014 | 64.85 | 65.04 | 64.54 | 64.98 | 347,350 | -0.02(-0.03%) |
May 29, 2014 | 65.18 | 65.39 | 64.65 | 65.00 | 230,571 | +0.04(+0.07%) |
May 28, 2014 | 65.81 | 65.87 | 64.96 | 64.96 | 352,815 | -0.83(-1.25%) |
May 27, 2014 | 65.68 | 65.83 | 65.40 | 65.78 | 313,579 | +0.39(+0.60%) |
May 23, 2014 | 65.75 | 65.39 | 65.39 | 65.39 | 321,206 | -0.32(-0.49%) |
May 22, 2014 | 64.38 | 65.72 | 64.38 | 65.71 | 273,152 | +1.36(+2.12%) |
May 21, 2014 | 63.93 | 64.53 | 63.65 | 64.35 | 249,167 | +0.45(+0.70%) |
May 20, 2014 | 64.50 | 64.50 | 63.49 | 63.90 | 489,232 | -0.70(-1.08%) |
May 19, 2014 | 63.96 | 65.11 | 63.96 | 64.60 | 313,733 | +0.44(+0.68%) |
May 16, 2014 | 63.80 | 64.24 | 63.53 | 64.16 | 192,004 | +0.29(+0.45%) |
May 15, 2014 | 63.79 | 63.99 | 63.05 | 63.87 | 414,479 | -0.04(-0.06%) |
May 14, 2014 | 64.14 | 64.27 | 63.68 | 63.91 | 354,120 | -0.41(-0.64%) |
May 13, 2014 | 64.93 | 65.11 | 64.21 | 64.32 | 320,002 | -0.66(-1.02%) |
May 12, 2014 | 64.21 | 65.08 | 63.96 | 64.98 | 459,684 | +1.12(+1.76%) |
May 09, 2014 | 63.76 | 64.08 | 63.31 | 63.86 | 547,614 | +0.06(+0.10%) |
May 08, 2014 | 63.94 | 64.81 | 63.40 | 63.80 | 577,752 | -0.38(-0.59%) |
May 07, 2014 | 65.07 | 65.29 | 63.74 | 64.18 | 562,698 | -0.63(-0.97%) |
May 06, 2014 | 64.78 | 65.39 | 64.51 | 64.80 | 536,889 | -0.23(-0.36%) |
May 05, 2014 | 65.10 | 65.47 | 64.50 | 65.04 | 450,390 | -0.43(-0.66%) |
May 02, 2014 | 64.59 | 65.90 | 64.45 | 65.47 | 592,033 | +1.07(+1.66%) |