Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.00 | 67.06 | 65.70 | 65.70 | 3,924,609 | -1.67(-2.48%) |
Jul 30, 2014 | 67.31 | 67.57 | 66.93 | 67.37 | 3,397,223 | +0.31(+0.46%) |
Jul 29, 2014 | 67.35 | 67.66 | 67.06 | 67.07 | 2,589,745 | -0.28(-0.42%) |
Jul 28, 2014 | 68.65 | 68.99 | 67.04 | 67.35 | 2,889,230 | -0.10(-0.15%) |
Jul 25, 2014 | 67.83 | 68.17 | 67.38 | 67.45 | 3,546,523 | -0.62(-0.91%) |
Jul 24, 2014 | 68.18 | 68.24 | 67.88 | 68.07 | 4,382,286 | +0.34(+0.50%) |
Jul 23, 2014 | 68.01 | 68.06 | 67.69 | 67.73 | 3,451,578 | -0.11(-0.16%) |
Jul 22, 2014 | 67.66 | 68.06 | 67.64 | 67.83 | 4,801,390 | +0.17(+0.24%) |
Jul 21, 2014 | 68.00 | 68.08 | 67.55 | 67.67 | 4,352,585 | -0.31(-0.45%) |
Jul 18, 2014 | 69.12 | 69.31 | 67.79 | 67.98 | 7,709,682 | -0.17(-0.24%) |
Jul 17, 2014 | 69.45 | 69.62 | 68.07 | 68.14 | 4,943,027 | -1.56(-2.24%) |
Jul 16, 2014 | 70.26 | 70.35 | 69.44 | 69.70 | 4,063,590 | -0.43(-0.61%) |
Jul 15, 2014 | 69.71 | 70.54 | 69.67 | 70.13 | 3,667,114 | +0.74(+1.06%) |
Jul 14, 2014 | 69.92 | 70.13 | 69.30 | 69.40 | 3,157,792 | +0.04(+0.06%) |
Jul 11, 2014 | 69.20 | 69.45 | 68.83 | 69.35 | 2,341,892 | +0.22(+0.32%) |
Jul 10, 2014 | 68.59 | 69.45 | 68.55 | 69.13 | 2,907,428 | -0.58(-0.83%) |
Jul 09, 2014 | 69.51 | 70.17 | 69.12 | 69.71 | 3,356,969 | +0.96(+1.39%) |
Jul 08, 2014 | 68.80 | 69.07 | 68.47 | 68.75 | 3,196,744 | -0.28(-0.41%) |
Jul 07, 2014 | 69.64 | 69.88 | 68.80 | 69.03 | 3,028,491 | -1.14(-1.62%) |
Jul 03, 2014 | 69.55 | 70.17 | 70.17 | 70.17 | 3,403,571 | +1.12(+1.61%) |
Jul 02, 2014 | 68.80 | 69.12 | 68.69 | 69.06 | 3,426,410 | +0.48(+0.70%) |
Jul 01, 2014 | 68.66 | 69.00 | 68.46 | 68.58 | 3,937,568 | +0.35(+0.51%) |
Jun 30, 2014 | 68.56 | 68.63 | 68.13 | 68.23 | 2,843,844 | -0.34(-0.49%) |
Jun 27, 2014 | 66.96 | 68.72 | 66.96 | 68.57 | 3,296,577 | +0.43(+0.63%) |
Jun 26, 2014 | 67.94 | 68.16 | 67.36 | 68.14 | 2,393,688 | +0.13(+0.19%) |
Jun 25, 2014 | 67.85 | 68.22 | 67.69 | 68.01 | 3,092,516 | -0.10(-0.15%) |
Jun 24, 2014 | 68.85 | 69.16 | 68.08 | 68.11 | 4,283,281 | -0.86(-1.25%) |
Jun 23, 2014 | 68.71 | 69.03 | 68.36 | 68.97 | 3,773,956 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.30 | 68.05 | 68.92 | 7,530,955 | +1.18(+1.74%) |
Jun 19, 2014 | 67.71 | 67.92 | 67.19 | 67.74 | 4,666,832 | +0.29(+0.43%) |
Jun 18, 2014 | 66.76 | 67.52 | 66.25 | 67.45 | 7,045,896 | +0.62(+0.93%) |
Jun 17, 2014 | 66.76 | 67.36 | 66.72 | 66.83 | 6,772,545 | -0.12(-0.17%) |
Jun 16, 2014 | 66.40 | 67.24 | 66.21 | 66.94 | 3,958,932 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.94 | 66.19 | 66.47 | 3,946,409 | -0.38(-0.57%) |
Jun 12, 2014 | 66.59 | 67.12 | 66.59 | 66.85 | 3,535,704 | +0.08(+0.12%) |
Jun 11, 2014 | 67.38 | 67.38 | 66.33 | 66.77 | 4,083,870 | -0.73(-1.08%) |
Jun 10, 2014 | 67.58 | 67.70 | 67.31 | 67.50 | 3,053,300 | +0.75(+1.13%) |
Jun 06, 2014 | 66.01 | 66.89 | 65.90 | 66.74 | 3,214,604 | +0.81(+1.23%) |
Jun 05, 2014 | 65.17 | 66.06 | 65.10 | 65.93 | 2,528,056 | +0.53(+0.81%) |
Jun 04, 2014 | 65.00 | 65.49 | 64.93 | 65.41 | 2,535,422 | +0.33(+0.51%) |
Jun 03, 2014 | 64.82 | 65.32 | 64.52 | 65.08 | 2,918,363 | +0.12(+0.19%) |
Jun 02, 2014 | 65.19 | 65.28 | 64.60 | 64.95 | 2,971,406 | -0.21(-0.33%) |
May 30, 2014 | 64.97 | 65.46 | 64.94 | 65.17 | 2,935,380 | +0.14(+0.22%) |
May 29, 2014 | 64.92 | 65.17 | 64.57 | 65.03 | 2,980,533 | +0.14(+0.22%) |
May 28, 2014 | 64.41 | 65.16 | 64.37 | 64.89 | 3,558,364 | +0.66(+1.03%) |
May 27, 2014 | 63.76 | 64.60 | 63.74 | 64.22 | 2,455,640 | +0.46(+0.73%) |
May 23, 2014 | 63.13 | 63.76 | 63.76 | 63.76 | 2,060,422 | +0.27(+0.43%) |
May 22, 2014 | 63.19 | 63.67 | 63.19 | 63.49 | 1,082,994 | +0.16(+0.25%) |
May 21, 2014 | 62.61 | 63.43 | 62.53 | 63.33 | 2,215,716 | +0.98(+1.58%) |
May 20, 2014 | 62.85 | 62.99 | 62.23 | 62.35 | 2,334,793 | -0.51(-0.81%) |
May 19, 2014 | 62.53 | 62.91 | 62.45 | 62.86 | 2,740,916 | +0.27(+0.44%) |
May 16, 2014 | 62.95 | 63.01 | 62.09 | 62.59 | 4,025,279 | -0.54(-0.85%) |
May 15, 2014 | 62.77 | 63.13 | 62.24 | 63.13 | 4,060,876 | +0.21(+0.33%) |
May 14, 2014 | 63.84 | 64.05 | 62.83 | 62.92 | 3,171,662 | -1.11(-1.73%) |
May 13, 2014 | 64.23 | 64.41 | 63.75 | 64.03 | 2,998,343 | -0.18(-0.28%) |
May 12, 2014 | 63.51 | 64.25 | 63.51 | 64.21 | 3,085,915 | +1.07(+1.70%) |
May 09, 2014 | 62.95 | 63.32 | 62.80 | 63.13 | 3,329,886 | +0.21(+0.34%) |
May 08, 2014 | 62.79 | 63.52 | 62.67 | 62.92 | 3,957,314 | +0.04(+0.07%) |
May 07, 2014 | 61.85 | 62.94 | 61.85 | 62.88 | 3,432,671 | +1.18(+1.92%) |
May 06, 2014 | 61.98 | 62.38 | 61.51 | 61.69 | 4,182,685 | -0.68(-1.09%) |
May 05, 2014 | 62.37 | 62.41 | 61.87 | 62.38 | 3,644,694 | -0.01(-0.01%) |
May 02, 2014 | 61.51 | 62.52 | 61.26 | 62.38 | 6,848,598 | +1.06(+1.73%) |