Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.61 | 60.69 | 59.00 | 59.11 | 4,289,731 | -1.88(-3.09%) |
Jul 30, 2014 | 61.35 | 61.92 | 60.73 | 60.99 | 4,234,120 | -0.17(-0.28%) |
Jul 29, 2014 | 62.66 | 63.03 | 61.15 | 61.17 | 6,871,269 | -5.36(-8.06%) |
Jul 28, 2014 | 66.52 | 66.79 | 65.50 | 66.53 | 2,490,430 | -0.03(-0.05%) |
Jul 25, 2014 | 65.71 | 66.58 | 65.71 | 66.56 | 1,481,675 | +0.56(+0.84%) |
Jul 24, 2014 | 66.03 | 66.36 | 65.87 | 66.01 | 1,082,816 | -0.03(-0.05%) |
Jul 23, 2014 | 65.61 | 66.18 | 65.61 | 66.04 | 1,159,987 | +0.42(+0.64%) |
Jul 22, 2014 | 65.26 | 65.77 | 65.11 | 65.62 | 1,448,928 | +0.63(+0.97%) |
Jul 21, 2014 | 64.67 | 65.04 | 64.45 | 64.98 | 840,526 | +0.06(+0.09%) |
Jul 18, 2014 | 64.74 | 65.08 | 64.55 | 64.92 | 1,006,125 | +0.31(+0.48%) |
Jul 17, 2014 | 64.54 | 65.01 | 64.25 | 64.62 | 1,660,208 | -0.25(-0.38%) |
Jul 16, 2014 | 64.85 | 64.87 | 64.50 | 64.86 | 1,692,809 | +0.42(+0.65%) |
Jul 15, 2014 | 64.64 | 65.42 | 64.41 | 64.44 | 1,642,593 | -0.67(-1.03%) |
Jul 14, 2014 | 65.51 | 65.89 | 64.88 | 65.11 | 901,654 | -0.04(-0.06%) |
Jul 11, 2014 | 65.18 | 65.27 | 64.65 | 65.15 | 1,045,923 | +0.05(+0.08%) |
Jul 10, 2014 | 65.10 | 65.99 | 64.44 | 65.10 | 1,070,904 | -0.38(-0.58%) |
Jul 09, 2014 | 65.83 | 65.91 | 65.20 | 65.48 | 955,202 | -0.17(-0.26%) |
Jul 08, 2014 | 65.80 | 66.00 | 65.42 | 65.65 | 967,234 | -0.21(-0.32%) |
Jul 07, 2014 | 66.37 | 66.44 | 65.68 | 65.86 | 859,225 | -0.58(-0.87%) |
Jul 03, 2014 | 66.25 | 66.44 | 66.44 | 66.44 | 550,302 | +0.67(+1.02%) |
Jul 02, 2014 | 65.95 | 66.04 | 65.56 | 65.77 | 960,231 | -0.04(-0.06%) |
Jul 01, 2014 | 65.59 | 66.18 | 65.17 | 65.81 | 933,486 | +0.27(+0.41%) |
Jun 30, 2014 | 65.59 | 65.72 | 64.86 | 65.54 | 1,179,434 | -0.05(-0.07%) |
Jun 27, 2014 | 65.03 | 65.66 | 64.65 | 65.59 | 2,085,426 | +0.22(+0.33%) |
Jun 26, 2014 | 65.52 | 65.52 | 64.82 | 65.37 | 1,127,367 | -0.07(-0.11%) |
Jun 25, 2014 | 65.40 | 65.90 | 64.95 | 65.44 | 1,352,519 | +0.04(+0.06%) |
Jun 24, 2014 | 65.71 | 66.11 | 65.41 | 65.41 | 1,283,981 | -0.38(-0.58%) |
Jun 23, 2014 | 66.10 | 66.11 | 65.46 | 65.79 | 810,514 | -0.32(-0.48%) |
Jun 20, 2014 | 65.69 | 66.29 | 65.62 | 66.10 | 1,496,950 | +0.41(+0.63%) |
Jun 19, 2014 | 66.22 | 66.39 | 65.54 | 65.69 | 1,106,139 | -0.40(-0.60%) |
Jun 18, 2014 | 65.65 | 66.16 | 65.34 | 66.09 | 1,012,669 | +0.32(+0.49%) |
Jun 17, 2014 | 65.71 | 66.25 | 65.48 | 65.77 | 822,111 | -0.19(-0.28%) |
Jun 16, 2014 | 66.41 | 66.58 | 65.30 | 65.95 | 1,494,725 | -0.71(-1.06%) |
Jun 13, 2014 | 66.38 | 66.72 | 65.98 | 66.66 | 1,520,586 | +0.35(+0.52%) |
Jun 12, 2014 | 66.77 | 67.21 | 66.19 | 66.31 | 1,010,573 | -0.48(-0.72%) |
Jun 11, 2014 | 66.88 | 67.15 | 66.74 | 66.79 | 931,910 | -0.45(-0.67%) |
Jun 10, 2014 | 66.80 | 67.26 | 66.34 | 67.24 | 958,393 | +0.07(+0.10%) |
Jun 06, 2014 | 67.19 | 67.34 | 66.95 | 67.18 | 1,148,794 | +0.28(+0.41%) |
Jun 05, 2014 | 67.39 | 67.41 | 66.27 | 66.90 | 1,485,194 | -0.52(-0.76%) |
Jun 04, 2014 | 66.70 | 67.68 | 66.42 | 67.42 | 1,425,757 | +0.46(+0.68%) |
Jun 03, 2014 | 66.29 | 67.23 | 66.29 | 66.96 | 1,890,521 | +0.35(+0.53%) |
Jun 02, 2014 | 65.97 | 66.70 | 65.73 | 66.61 | 1,432,005 | +0.64(+0.97%) |
May 30, 2014 | 65.71 | 66.01 | 65.43 | 65.97 | 1,616,064 | +0.17(+0.26%) |
May 29, 2014 | 64.83 | 65.98 | 64.52 | 65.79 | 1,206,592 | +1.11(+1.71%) |
May 28, 2014 | 64.36 | 65.11 | 64.34 | 64.69 | 891,995 | +0.33(+0.51%) |
May 27, 2014 | 64.71 | 65.40 | 64.07 | 64.36 | 1,526,618 | -0.14(-0.22%) |
May 23, 2014 | 63.76 | 64.50 | 64.50 | 64.50 | 1,275,494 | +0.87(+1.36%) |
May 22, 2014 | 63.40 | 63.87 | 63.29 | 63.63 | 862,126 | +0.12(+0.19%) |
May 21, 2014 | 63.57 | 64.31 | 63.48 | 63.51 | 2,264,572 | +0.18(+0.28%) |
May 20, 2014 | 63.92 | 64.47 | 63.28 | 63.33 | 1,490,654 | -0.61(-0.96%) |
May 19, 2014 | 62.98 | 64.72 | 62.68 | 63.95 | 1,630,196 | +1.03(+1.64%) |
May 16, 2014 | 62.62 | 62.94 | 62.12 | 62.92 | 1,872,292 | +0.19(+0.31%) |
May 15, 2014 | 63.90 | 64.08 | 62.50 | 62.72 | 1,959,756 | -1.28(-2.00%) |
May 14, 2014 | 64.19 | 64.48 | 63.81 | 64.00 | 1,050,466 | +0.02(+0.04%) |
May 13, 2014 | 64.68 | 64.88 | 63.89 | 63.98 | 1,123,939 | -0.54(-0.83%) |
May 12, 2014 | 64.40 | 64.60 | 64.05 | 64.52 | 1,504,861 | +0.37(+0.58%) |
May 09, 2014 | 63.69 | 64.23 | 63.10 | 64.14 | 1,560,949 | +0.37(+0.59%) |
May 08, 2014 | 64.50 | 65.19 | 63.45 | 63.77 | 1,486,852 | -0.81(-1.26%) |
May 07, 2014 | 64.13 | 64.63 | 63.57 | 64.58 | 1,067,865 | +0.74(+1.16%) |
May 06, 2014 | 64.13 | 64.33 | 63.55 | 63.84 | 1,281,024 | -0.36(-0.56%) |
May 05, 2014 | 64.02 | 64.44 | 63.69 | 64.20 | 1,635,282 | +0.04(+0.07%) |
May 02, 2014 | 64.31 | 64.98 | 64.01 | 64.16 | 1,186,035 | -0.10(-0.16%) |