Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.23 | 67.28 | 65.93 | 65.93 | 3,911,380 | -1.67(-2.48%) |
Jul 30, 2014 | 67.53 | 67.80 | 67.15 | 67.60 | 3,385,772 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.89 | 67.28 | 67.29 | 2,581,016 | -0.28(-0.42%) |
Jul 28, 2014 | 68.88 | 69.22 | 67.27 | 67.58 | 2,879,492 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.61 | 67.67 | 3,534,570 | -0.62(-0.91%) |
Jul 24, 2014 | 68.41 | 68.47 | 68.11 | 68.30 | 4,367,516 | +0.34(+0.50%) |
Jul 23, 2014 | 68.24 | 68.29 | 67.92 | 67.96 | 3,439,944 | -0.11(-0.16%) |
Jul 22, 2014 | 67.89 | 68.29 | 67.87 | 68.06 | 4,785,206 | +0.17(+0.24%) |
Jul 21, 2014 | 68.23 | 68.31 | 67.78 | 67.90 | 4,337,914 | -0.31(-0.45%) |
Jul 18, 2014 | 69.36 | 69.54 | 68.01 | 68.21 | 7,683,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.68 | 69.85 | 68.30 | 68.37 | 4,926,366 | -1.57(-2.24%) |
Jul 16, 2014 | 70.49 | 70.58 | 69.67 | 69.94 | 4,049,894 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.77 | 69.90 | 70.37 | 3,654,754 | +0.74(+1.06%) |
Jul 14, 2014 | 70.15 | 70.37 | 69.53 | 69.63 | 3,147,149 | +0.04(+0.06%) |
Jul 11, 2014 | 69.43 | 69.69 | 69.06 | 69.59 | 2,333,998 | +0.22(+0.32%) |
Jul 10, 2014 | 68.83 | 69.69 | 68.79 | 69.37 | 2,897,628 | -0.58(-0.83%) |
Jul 09, 2014 | 69.75 | 70.41 | 69.36 | 69.95 | 3,345,654 | +0.96(+1.39%) |
Jul 08, 2014 | 69.03 | 69.30 | 68.70 | 68.98 | 3,185,969 | -0.28(-0.41%) |
Jul 07, 2014 | 69.88 | 70.12 | 69.03 | 69.27 | 3,018,283 | -1.14(-1.62%) |
Jul 03, 2014 | 69.79 | 70.41 | 70.41 | 70.41 | 3,392,099 | +1.12(+1.61%) |
Jul 02, 2014 | 69.03 | 69.36 | 68.92 | 69.29 | 3,414,861 | +0.48(+0.70%) |
Jul 01, 2014 | 68.89 | 69.23 | 68.69 | 68.81 | 3,924,296 | +0.35(+0.51%) |
Jun 30, 2014 | 68.79 | 68.86 | 68.36 | 68.46 | 2,834,259 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.95 | 67.19 | 68.80 | 3,285,465 | +0.43(+0.63%) |
Jun 26, 2014 | 68.17 | 68.39 | 67.58 | 68.37 | 2,385,620 | +0.13(+0.19%) |
Jun 25, 2014 | 68.08 | 68.45 | 67.92 | 68.24 | 3,082,093 | -0.10(-0.15%) |
Jun 24, 2014 | 69.08 | 69.39 | 68.31 | 68.34 | 4,268,844 | -0.86(-1.25%) |
Jun 23, 2014 | 68.94 | 69.27 | 68.59 | 69.20 | 3,761,235 | +0.05(+0.07%) |
Jun 20, 2014 | 68.30 | 69.53 | 68.28 | 69.15 | 7,505,571 | +1.19(+1.74%) |
Jun 19, 2014 | 67.94 | 68.15 | 67.42 | 67.96 | 4,651,102 | +0.29(+0.43%) |
Jun 18, 2014 | 66.99 | 67.75 | 66.47 | 67.67 | 7,022,147 | +0.62(+0.93%) |
Jun 17, 2014 | 66.99 | 67.59 | 66.95 | 67.05 | 6,749,718 | -0.12(-0.17%) |
Jun 16, 2014 | 66.62 | 67.47 | 66.43 | 67.17 | 3,945,588 | +0.47(+0.71%) |
Jun 13, 2014 | 67.06 | 67.17 | 66.41 | 66.70 | 3,933,107 | -0.38(-0.57%) |
Jun 12, 2014 | 66.81 | 67.35 | 66.81 | 67.08 | 3,523,787 | +0.08(+0.12%) |
Jun 11, 2014 | 67.61 | 67.61 | 66.56 | 67.00 | 4,070,105 | -0.73(-1.08%) |
Jun 10, 2014 | 67.81 | 67.93 | 67.53 | 67.72 | 3,043,009 | +0.75(+1.13%) |
Jun 06, 2014 | 66.23 | 67.12 | 66.12 | 66.97 | 3,203,769 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.28 | 65.32 | 66.16 | 2,519,535 | +0.53(+0.81%) |
Jun 04, 2014 | 65.22 | 65.71 | 65.15 | 65.63 | 2,526,877 | +0.33(+0.51%) |
Jun 03, 2014 | 65.04 | 65.54 | 64.74 | 65.30 | 2,908,527 | +0.12(+0.19%) |
Jun 02, 2014 | 65.41 | 65.50 | 64.82 | 65.17 | 2,961,391 | -0.22(-0.33%) |
May 30, 2014 | 65.19 | 65.68 | 65.15 | 65.39 | 2,925,487 | +0.14(+0.22%) |
May 29, 2014 | 65.14 | 65.40 | 64.79 | 65.25 | 2,970,487 | +0.14(+0.22%) |
May 28, 2014 | 64.63 | 65.38 | 64.59 | 65.11 | 3,546,370 | +0.66(+1.03%) |
May 27, 2014 | 63.98 | 64.82 | 63.95 | 64.44 | 2,447,363 | +0.46(+0.73%) |
May 23, 2014 | 63.35 | 63.98 | 63.98 | 63.98 | 2,053,477 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.89 | 63.41 | 63.70 | 1,079,343 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.74 | 63.55 | 2,208,247 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.20 | 62.44 | 62.56 | 2,326,923 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 63.12 | 62.66 | 63.07 | 2,731,678 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.22 | 62.30 | 62.80 | 4,011,711 | -0.54(-0.85%) |
May 15, 2014 | 62.98 | 63.35 | 62.45 | 63.34 | 4,047,189 | +0.21(+0.33%) |
May 14, 2014 | 64.05 | 64.27 | 63.04 | 63.13 | 3,160,972 | -1.11(-1.73%) |
May 13, 2014 | 64.45 | 64.62 | 63.97 | 64.24 | 2,988,237 | -0.18(-0.28%) |
May 12, 2014 | 63.72 | 64.47 | 63.72 | 64.43 | 3,075,513 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.53 | 63.01 | 63.35 | 3,318,662 | +0.22(+0.34%) |
May 08, 2014 | 63.00 | 63.74 | 62.88 | 63.13 | 3,943,975 | +0.04(+0.07%) |
May 07, 2014 | 62.06 | 63.15 | 62.06 | 63.09 | 3,421,101 | +1.19(+1.92%) |
May 06, 2014 | 62.19 | 62.60 | 61.72 | 61.90 | 4,168,586 | -0.69(-1.09%) |
May 05, 2014 | 62.58 | 62.62 | 62.08 | 62.59 | 3,632,409 | -0.01(-0.01%) |
May 02, 2014 | 61.72 | 62.73 | 61.46 | 62.60 | 6,825,513 | +1.06(+1.73%) |