Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.30 | 64.69 | 64.11 | 64.11 | 7,245,794 | -0.72(-1.11%) |
Jul 30, 2014 | 64.63 | 64.90 | 64.29 | 64.83 | 7,324,284 | +0.62(+0.96%) |
Jul 29, 2014 | 64.40 | 64.87 | 64.14 | 64.22 | 5,721,049 | -0.07(-0.11%) |
Jul 28, 2014 | 64.39 | 64.50 | 63.98 | 64.29 | 4,340,110 | +0.03(+0.05%) |
Jul 25, 2014 | 64.31 | 64.47 | 64.14 | 64.25 | 5,902,732 | -0.13(-0.21%) |
Jul 24, 2014 | 64.38 | 64.66 | 64.14 | 64.39 | 5,497,769 | +0.14(+0.22%) |
Jul 23, 2014 | 63.80 | 64.30 | 63.60 | 64.25 | 4,570,411 | +0.38(+0.60%) |
Jul 22, 2014 | 63.72 | 64.03 | 63.60 | 63.87 | 7,990,250 | +0.66(+1.04%) |
Jul 21, 2014 | 63.45 | 63.46 | 63.06 | 63.21 | 5,186,352 | -0.29(-0.46%) |
Jul 18, 2014 | 63.28 | 63.66 | 63.00 | 63.50 | 6,713,015 | +0.42(+0.67%) |
Jul 17, 2014 | 63.00 | 63.34 | 62.83 | 63.08 | 9,705,415 | -0.09(-0.14%) |
Jul 16, 2014 | 63.47 | 63.63 | 62.95 | 63.17 | 11,391,891 | -0.16(-0.25%) |
Jul 15, 2014 | 63.04 | 63.49 | 62.98 | 63.33 | 7,631,876 | +0.32(+0.50%) |
Jul 14, 2014 | 63.37 | 63.49 | 62.80 | 63.01 | 9,653,555 | -0.12(-0.19%) |
Jul 11, 2014 | 63.11 | 63.36 | 62.81 | 63.13 | 5,985,610 | +0.17(+0.26%) |
Jul 10, 2014 | 62.68 | 63.10 | 61.81 | 62.96 | 14,541,368 | -1.05(-1.65%) |
Jul 09, 2014 | 64.32 | 64.41 | 63.58 | 64.02 | 8,764,961 | -0.02(-0.04%) |
Jul 08, 2014 | 64.56 | 64.65 | 63.87 | 64.04 | 9,088,951 | -0.52(-0.81%) |
Jul 07, 2014 | 64.81 | 65.10 | 64.34 | 64.56 | 7,656,034 | -0.50(-0.77%) |
Jul 03, 2014 | 65.08 | 65.06 | 65.06 | 65.06 | 3,485,617 | +0.06(+0.09%) |
Jul 02, 2014 | 64.90 | 65.17 | 64.72 | 65.01 | 5,278,504 | +0.13(+0.20%) |
Jul 01, 2014 | 64.48 | 65.00 | 64.41 | 64.88 | 6,595,762 | +0.68(+1.06%) |
Jun 30, 2014 | 64.25 | 64.41 | 63.82 | 64.20 | 6,362,525 | -0.13(-0.21%) |
Jun 27, 2014 | 63.95 | 64.60 | 63.94 | 64.33 | 6,319,314 | +0.30(+0.47%) |
Jun 26, 2014 | 63.79 | 64.21 | 63.53 | 64.03 | 6,513,689 | +0.17(+0.27%) |
Jun 25, 2014 | 63.72 | 63.92 | 63.53 | 63.86 | 5,657,538 | +0.08(+0.12%) |
Jun 24, 2014 | 63.74 | 64.10 | 63.30 | 63.78 | 7,035,311 | -0.17(-0.26%) |
Jun 23, 2014 | 63.56 | 64.07 | 63.41 | 63.95 | 6,149,200 | +0.37(+0.59%) |
Jun 20, 2014 | 63.98 | 64.07 | 63.33 | 63.57 | 17,227,592 | -0.21(-0.34%) |
Jun 19, 2014 | 64.00 | 64.11 | 63.40 | 63.79 | 6,394,691 | -0.21(-0.33%) |
Jun 18, 2014 | 63.46 | 64.04 | 63.27 | 64.00 | 10,178,447 | +0.55(+0.86%) |
Jun 17, 2014 | 62.52 | 63.80 | 62.43 | 63.45 | 12,090,287 | +0.89(+1.42%) |
Jun 16, 2014 | 61.82 | 62.72 | 61.82 | 62.57 | 9,014,016 | +0.66(+1.06%) |
Jun 13, 2014 | 62.24 | 62.32 | 61.65 | 61.91 | 10,053,182 | -0.29(-0.46%) |
Jun 12, 2014 | 63.22 | 63.26 | 62.01 | 62.19 | 9,638,758 | -1.09(-1.73%) |
Jun 11, 2014 | 63.80 | 64.02 | 63.25 | 63.29 | 6,202,053 | -0.74(-1.15%) |
Jun 10, 2014 | 63.64 | 64.11 | 63.62 | 64.02 | 5,345,007 | +0.08(+0.12%) |
Jun 06, 2014 | 63.90 | 64.44 | 63.84 | 63.95 | 5,625,027 | +0.21(+0.32%) |
Jun 05, 2014 | 63.97 | 64.12 | 63.66 | 63.74 | 7,145,810 | -0.13(-0.20%) |
Jun 04, 2014 | 63.69 | 64.14 | 63.49 | 63.87 | 6,254,513 | -0.10(-0.16%) |
Jun 03, 2014 | 63.59 | 64.14 | 63.56 | 63.97 | 6,901,411 | +0.24(+0.37%) |
Jun 02, 2014 | 63.27 | 63.90 | 63.20 | 63.73 | 8,625,703 | +0.48(+0.76%) |
May 30, 2014 | 62.89 | 63.28 | 62.74 | 63.25 | 5,743,044 | +0.26(+0.41%) |
May 29, 2014 | 62.97 | 63.06 | 62.63 | 62.99 | 5,582,988 | +0.17(+0.28%) |
May 28, 2014 | 62.87 | 63.07 | 62.49 | 62.82 | 5,076,547 | -0.01(-0.01%) |
May 27, 2014 | 62.58 | 63.07 | 62.52 | 62.82 | 6,038,537 | +0.40(+0.64%) |
May 23, 2014 | 62.10 | 62.42 | 62.42 | 62.42 | 6,346,190 | +0.15(+0.24%) |
May 22, 2014 | 61.30 | 62.32 | 61.30 | 62.27 | 4,502,375 | +0.72(+1.17%) |
May 21, 2014 | 61.69 | 61.89 | 61.30 | 61.56 | 8,490,761 | +0.09(+0.15%) |
May 20, 2014 | 61.43 | 62.14 | 61.02 | 61.46 | 19,572,964 | +1.15(+1.91%) |
May 19, 2014 | 60.37 | 60.76 | 60.21 | 60.31 | 9,808,231 | -0.68(-1.11%) |
May 16, 2014 | 60.54 | 61.00 | 60.43 | 60.99 | 8,929,855 | +0.88(+1.47%) |
May 15, 2014 | 59.95 | 60.14 | 59.38 | 60.10 | 7,997,134 | -0.06(-0.09%) |
May 14, 2014 | 60.96 | 61.00 | 60.05 | 60.16 | 8,714,180 | -0.76(-1.24%) |
May 13, 2014 | 61.78 | 62.02 | 60.74 | 60.92 | 6,919,334 | -0.79(-1.28%) |
May 12, 2014 | 61.35 | 61.84 | 61.30 | 61.71 | 5,483,415 | +0.44(+0.72%) |
May 09, 2014 | 60.75 | 61.30 | 60.55 | 61.26 | 5,512,423 | +0.52(+0.86%) |
May 08, 2014 | 60.66 | 61.28 | 60.44 | 60.74 | 6,957,338 | -0.02(-0.04%) |
May 07, 2014 | 61.37 | 61.46 | 60.33 | 60.77 | 6,822,378 | -0.27(-0.44%) |
May 06, 2014 | 62.00 | 62.09 | 60.98 | 61.03 | 8,032,005 | -1.00(-1.61%) |
May 05, 2014 | 62.31 | 62.42 | 61.93 | 62.04 | 4,466,127 | -0.56(-0.89%) |
May 02, 2014 | 62.53 | 63.20 | 62.40 | 62.60 | 4,742,025 | +0.06(+0.09%) |