Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.25 | 70.25 | 68.46 | 68.97 | 9,168,269 | +0.92(+1.35%) |
Jul 30, 2014 | 68.65 | 68.96 | 67.69 | 68.05 | 3,455,235 | -0.02(-0.03%) |
Jul 29, 2014 | 67.85 | 68.50 | 67.66 | 68.07 | 2,879,721 | +0.03(+0.05%) |
Jul 28, 2014 | 68.12 | 68.49 | 67.61 | 68.04 | 2,684,082 | -0.39(-0.57%) |
Jul 25, 2014 | 68.69 | 69.49 | 67.96 | 68.43 | 1,960,814 | -0.50(-0.73%) |
Jul 24, 2014 | 69.44 | 69.45 | 68.78 | 68.93 | 5,518,663 | -0.59(-0.85%) |
Jul 23, 2014 | 69.19 | 69.54 | 68.17 | 69.52 | 4,527,237 | +0.24(+0.35%) |
Jul 22, 2014 | 69.68 | 69.87 | 68.67 | 69.28 | 8,725,763 | +3.06(+4.63%) |
Jul 21, 2014 | 66.12 | 66.30 | 65.71 | 66.22 | 1,996,232 | -0.01(-0.02%) |
Jul 18, 2014 | 66.54 | 66.67 | 65.97 | 66.23 | 3,190,516 | +0.11(+0.17%) |
Jul 17, 2014 | 66.84 | 67.85 | 66.05 | 66.11 | 4,356,889 | -0.64(-0.96%) |
Jul 16, 2014 | 65.84 | 66.78 | 65.81 | 66.76 | 3,778,750 | +1.29(+1.97%) |
Jul 15, 2014 | 65.50 | 66.04 | 65.05 | 65.47 | 3,894,480 | -0.41(-0.62%) |
Jul 14, 2014 | 65.46 | 66.11 | 65.45 | 65.87 | 2,916,091 | +0.77(+1.18%) |
Jul 11, 2014 | 65.99 | 66.24 | 65.09 | 65.11 | 3,279,124 | -1.22(-1.83%) |
Jul 10, 2014 | 65.79 | 66.59 | 65.43 | 66.32 | 3,295,253 | -0.29(-0.43%) |
Jul 09, 2014 | 65.84 | 66.68 | 65.82 | 66.61 | 2,921,336 | +0.80(+1.21%) |
Jul 08, 2014 | 65.90 | 66.46 | 65.70 | 65.81 | 3,921,824 | -0.39(-0.60%) |
Jul 07, 2014 | 67.15 | 67.15 | 66.06 | 66.21 | 2,909,991 | -0.66(-0.98%) |
Jul 03, 2014 | 66.74 | 66.86 | 66.86 | 66.86 | 1,624,986 | +0.12(+0.18%) |
Jul 02, 2014 | 66.84 | 67.18 | 66.44 | 66.74 | 3,021,917 | -0.44(-0.66%) |
Jul 01, 2014 | 67.48 | 67.81 | 66.94 | 67.18 | 2,924,778 | -0.07(-0.11%) |
Jun 30, 2014 | 66.72 | 68.17 | 66.63 | 67.26 | 5,576,715 | +0.57(+0.86%) |
Jun 27, 2014 | 66.49 | 66.74 | 66.15 | 66.68 | 3,009,691 | +0.05(+0.07%) |
Jun 26, 2014 | 66.58 | 66.64 | 65.99 | 66.64 | 2,913,860 | +0.21(+0.31%) |
Jun 25, 2014 | 66.24 | 66.54 | 65.63 | 66.43 | 4,792,558 | +0.35(+0.54%) |
Jun 24, 2014 | 67.93 | 68.00 | 65.85 | 66.07 | 4,895,753 | -1.84(-2.71%) |
Jun 23, 2014 | 67.83 | 68.41 | 67.51 | 67.91 | 5,867,256 | +0.61(+0.90%) |
Jun 20, 2014 | 66.97 | 67.41 | 66.66 | 67.30 | 6,474,702 | +0.45(+0.67%) |
Jun 19, 2014 | 66.26 | 67.11 | 66.16 | 66.86 | 4,623,986 | +0.28(+0.42%) |
Jun 18, 2014 | 65.53 | 66.66 | 65.44 | 66.58 | 4,588,522 | +1.07(+1.63%) |
Jun 17, 2014 | 65.33 | 65.68 | 65.05 | 65.51 | 4,761,752 | -0.13(-0.20%) |
Jun 16, 2014 | 65.44 | 65.69 | 65.19 | 65.64 | 3,677,601 | +0.36(+0.55%) |
Jun 13, 2014 | 64.75 | 65.33 | 64.51 | 65.28 | 4,157,347 | +0.90(+1.40%) |
Jun 12, 2014 | 64.02 | 64.94 | 64.00 | 64.38 | 4,777,338 | +0.60(+0.94%) |
Jun 11, 2014 | 63.29 | 63.90 | 63.18 | 63.78 | 3,487,662 | +0.24(+0.38%) |
Jun 10, 2014 | 63.14 | 63.62 | 62.94 | 63.53 | 3,750,258 | +0.49(+0.78%) |
Jun 06, 2014 | 62.06 | 63.36 | 62.00 | 63.04 | 6,148,128 | +0.76(+1.22%) |
Jun 05, 2014 | 61.95 | 62.41 | 61.70 | 62.28 | 2,863,758 | +0.45(+0.72%) |
Jun 04, 2014 | 61.45 | 62.07 | 61.45 | 61.83 | 3,276,089 | +0.33(+0.54%) |
Jun 03, 2014 | 61.62 | 61.84 | 61.18 | 61.50 | 5,182,206 | -0.43(-0.69%) |
Jun 02, 2014 | 62.22 | 62.39 | 61.78 | 61.92 | 2,790,839 | -0.39(-0.62%) |
May 30, 2014 | 61.89 | 62.43 | 61.64 | 62.31 | 5,628,445 | +0.11(+0.17%) |
May 29, 2014 | 61.46 | 62.33 | 61.31 | 62.20 | 5,873,119 | +0.87(+1.42%) |
May 28, 2014 | 60.57 | 61.47 | 60.57 | 61.34 | 5,819,504 | +0.94(+1.55%) |
May 27, 2014 | 60.40 | 60.69 | 60.01 | 60.40 | 2,886,728 | +0.12(+0.20%) |
May 23, 2014 | 60.38 | 60.28 | 60.28 | 60.28 | 4,793,426 | -0.05(-0.08%) |
May 22, 2014 | 60.33 | 60.69 | 60.07 | 60.33 | 2,054,147 | -0.03(-0.04%) |
May 21, 2014 | 60.19 | 60.41 | 59.78 | 60.35 | 2,603,271 | +0.37(+0.62%) |
May 20, 2014 | 59.49 | 60.36 | 59.46 | 59.98 | 3,441,050 | +0.27(+0.45%) |
May 19, 2014 | 59.05 | 60.06 | 58.96 | 59.71 | 4,590,938 | +0.37(+0.62%) |
May 16, 2014 | 59.38 | 59.59 | 58.82 | 59.34 | 5,999,186 | -0.09(-0.16%) |
May 15, 2014 | 60.07 | 60.07 | 58.94 | 59.44 | 5,161,980 | -0.64(-1.06%) |
May 14, 2014 | 60.19 | 60.37 | 60.02 | 60.07 | 4,040,751 | -0.10(-0.17%) |
May 13, 2014 | 60.37 | 60.62 | 60.03 | 60.17 | 3,312,199 | -0.01(-0.02%) |
May 12, 2014 | 59.62 | 60.23 | 59.42 | 60.19 | 5,029,145 | +0.77(+1.29%) |
May 09, 2014 | 59.16 | 59.89 | 58.72 | 59.42 | 7,440,309 | +0.57(+0.98%) |
May 08, 2014 | 59.21 | 60.14 | 58.04 | 58.84 | 5,978,383 | +0.18(+0.31%) |
May 07, 2014 | 58.19 | 58.91 | 57.87 | 58.66 | 5,792,821 | +0.90(+1.55%) |
May 06, 2014 | 58.17 | 58.55 | 57.77 | 57.77 | 5,249,154 | -0.36(-0.62%) |
May 05, 2014 | 57.84 | 58.32 | 57.71 | 58.13 | 3,849,669 | +0.00(+0.00%) |
May 02, 2014 | 58.15 | 58.70 | 58.00 | 58.13 | 2,743,785 | -0.05(-0.09%) |