Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.11 | 60.19 | 58.51 | 58.62 | 4,325,812 | -1.87(-3.09%) |
Jul 30, 2014 | 60.84 | 61.40 | 60.22 | 60.48 | 4,269,733 | -0.17(-0.28%) |
Jul 29, 2014 | 62.14 | 62.50 | 60.64 | 60.66 | 6,929,063 | -5.32(-8.06%) |
Jul 28, 2014 | 65.97 | 66.24 | 64.96 | 65.98 | 2,511,377 | -0.03(-0.05%) |
Jul 25, 2014 | 65.16 | 66.03 | 65.16 | 66.01 | 1,494,138 | +0.55(+0.84%) |
Jul 24, 2014 | 65.48 | 65.80 | 65.32 | 65.45 | 1,091,924 | -0.03(-0.05%) |
Jul 23, 2014 | 65.06 | 65.63 | 65.06 | 65.48 | 1,169,743 | +0.42(+0.64%) |
Jul 22, 2014 | 64.72 | 65.22 | 64.57 | 65.07 | 1,461,115 | +0.62(+0.97%) |
Jul 21, 2014 | 64.13 | 64.49 | 63.91 | 64.44 | 847,596 | +0.06(+0.09%) |
Jul 18, 2014 | 64.20 | 64.54 | 64.01 | 64.38 | 1,014,587 | +0.31(+0.48%) |
Jul 17, 2014 | 64.00 | 64.47 | 63.71 | 64.08 | 1,674,172 | -0.25(-0.38%) |
Jul 16, 2014 | 64.31 | 64.33 | 63.97 | 64.32 | 1,707,048 | +0.42(+0.65%) |
Jul 15, 2014 | 64.10 | 64.87 | 63.88 | 63.91 | 1,656,409 | -0.66(-1.03%) |
Jul 14, 2014 | 64.96 | 65.34 | 64.34 | 64.57 | 909,238 | -0.04(-0.06%) |
Jul 11, 2014 | 64.64 | 64.73 | 64.11 | 64.61 | 1,054,720 | +0.05(+0.08%) |
Jul 10, 2014 | 64.56 | 65.44 | 63.90 | 64.55 | 1,079,911 | -0.38(-0.58%) |
Jul 09, 2014 | 65.28 | 65.36 | 64.66 | 64.93 | 963,236 | -0.17(-0.26%) |
Jul 08, 2014 | 65.25 | 65.45 | 64.88 | 65.11 | 975,370 | -0.21(-0.32%) |
Jul 07, 2014 | 65.81 | 65.89 | 65.13 | 65.31 | 866,452 | -0.57(-0.87%) |
Jul 03, 2014 | 65.70 | 65.89 | 65.89 | 65.89 | 554,930 | +0.66(+1.02%) |
Jul 02, 2014 | 65.40 | 65.49 | 65.01 | 65.22 | 968,307 | -0.04(-0.06%) |
Jul 01, 2014 | 65.04 | 65.63 | 64.63 | 65.26 | 941,337 | +0.27(+0.41%) |
Jun 30, 2014 | 65.04 | 65.17 | 64.32 | 64.99 | 1,189,355 | -0.04(-0.07%) |
Jun 27, 2014 | 64.49 | 65.11 | 64.11 | 65.04 | 2,102,966 | +0.22(+0.33%) |
Jun 26, 2014 | 64.97 | 64.97 | 64.28 | 64.82 | 1,136,849 | -0.07(-0.11%) |
Jun 25, 2014 | 64.85 | 65.35 | 64.41 | 64.90 | 1,363,895 | +0.04(+0.06%) |
Jun 24, 2014 | 65.16 | 65.55 | 64.86 | 64.86 | 1,294,781 | -0.38(-0.58%) |
Jun 23, 2014 | 65.55 | 65.56 | 64.91 | 65.24 | 817,331 | -0.31(-0.48%) |
Jun 20, 2014 | 65.14 | 65.74 | 65.07 | 65.55 | 1,509,541 | +0.41(+0.63%) |
Jun 19, 2014 | 65.67 | 65.84 | 64.99 | 65.14 | 1,115,442 | -0.39(-0.60%) |
Jun 18, 2014 | 65.10 | 65.61 | 64.79 | 65.54 | 1,021,186 | +0.32(+0.49%) |
Jun 17, 2014 | 65.16 | 65.70 | 64.93 | 65.22 | 829,026 | -0.19(-0.28%) |
Jun 16, 2014 | 65.86 | 66.02 | 64.76 | 65.40 | 1,507,297 | -0.70(-1.06%) |
Jun 13, 2014 | 65.83 | 66.16 | 65.42 | 66.10 | 1,533,375 | +0.34(+0.52%) |
Jun 12, 2014 | 66.21 | 66.65 | 65.64 | 65.76 | 1,019,073 | -0.48(-0.72%) |
Jun 11, 2014 | 66.32 | 66.59 | 66.18 | 66.24 | 939,749 | -0.45(-0.67%) |
Jun 10, 2014 | 66.25 | 66.70 | 65.78 | 66.68 | 966,454 | +0.07(+0.10%) |
Jun 06, 2014 | 66.63 | 66.78 | 66.39 | 66.62 | 1,158,457 | +0.27(+0.41%) |
Jun 05, 2014 | 66.83 | 66.85 | 65.72 | 66.34 | 1,497,686 | -0.51(-0.76%) |
Jun 04, 2014 | 66.14 | 67.11 | 65.87 | 66.85 | 1,437,749 | +0.45(+0.68%) |
Jun 03, 2014 | 65.73 | 66.67 | 65.73 | 66.40 | 1,906,422 | +0.35(+0.53%) |
Jun 02, 2014 | 65.42 | 66.14 | 65.19 | 66.05 | 1,444,050 | +0.64(+0.97%) |
May 30, 2014 | 65.16 | 65.46 | 64.88 | 65.42 | 1,629,657 | +0.17(+0.26%) |
May 29, 2014 | 64.29 | 65.43 | 63.98 | 65.24 | 1,216,741 | +1.10(+1.71%) |
May 28, 2014 | 63.82 | 64.56 | 63.80 | 64.15 | 899,497 | +0.33(+0.51%) |
May 27, 2014 | 64.17 | 64.85 | 63.53 | 63.82 | 1,539,458 | -0.14(-0.22%) |
May 23, 2014 | 63.23 | 63.96 | 63.96 | 63.96 | 1,286,222 | +0.86(+1.36%) |
May 22, 2014 | 62.87 | 63.34 | 62.76 | 63.10 | 869,377 | +0.12(+0.19%) |
May 21, 2014 | 63.04 | 63.78 | 62.95 | 62.98 | 2,283,619 | +0.18(+0.28%) |
May 20, 2014 | 63.38 | 63.93 | 62.75 | 62.81 | 1,503,192 | -0.61(-0.96%) |
May 19, 2014 | 62.46 | 64.18 | 62.16 | 63.41 | 1,643,907 | +1.02(+1.64%) |
May 16, 2014 | 62.09 | 62.41 | 61.60 | 62.39 | 1,888,040 | +0.19(+0.31%) |
May 15, 2014 | 63.37 | 63.55 | 61.98 | 62.20 | 1,976,239 | -1.27(-2.00%) |
May 14, 2014 | 63.65 | 63.94 | 63.28 | 63.47 | 1,059,302 | +0.02(+0.04%) |
May 13, 2014 | 64.14 | 64.34 | 63.35 | 63.44 | 1,133,392 | -0.53(-0.83%) |
May 12, 2014 | 63.87 | 64.07 | 63.52 | 63.98 | 1,517,518 | +0.37(+0.58%) |
May 09, 2014 | 63.15 | 63.70 | 62.58 | 63.61 | 1,574,078 | +0.37(+0.59%) |
May 08, 2014 | 63.96 | 64.64 | 62.92 | 63.24 | 1,499,357 | -0.81(-1.26%) |
May 07, 2014 | 63.59 | 64.10 | 63.04 | 64.04 | 1,076,847 | +0.73(+1.16%) |
May 06, 2014 | 63.60 | 63.79 | 63.02 | 63.31 | 1,291,798 | -0.36(-0.56%) |
May 05, 2014 | 63.49 | 63.90 | 63.15 | 63.67 | 1,649,036 | +0.04(+0.07%) |
May 02, 2014 | 63.78 | 64.44 | 63.47 | 63.62 | 1,196,011 | -0.10(-0.16%) |