Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.43 | 68.70 | 67.14 | 67.37 | 18,183,300 | -1.65(-2.39%) |
Jul 30, 2014 | 69.39 | 69.42 | 68.84 | 69.01 | 14,625,897 | +0.59(+0.86%) |
Jul 29, 2014 | 67.77 | 68.57 | 67.40 | 68.43 | 19,019,816 | +1.13(+1.67%) |
Jul 28, 2014 | 66.30 | 67.50 | 66.17 | 67.30 | 19,119,976 | +1.19(+1.80%) |
Jul 25, 2014 | 66.73 | 66.75 | 65.27 | 66.11 | 17,758,202 | -0.52(-0.77%) |
Jul 24, 2014 | 67.37 | 68.41 | 66.14 | 66.62 | 31,992,314 | +0.15(+0.22%) |
Jul 23, 2014 | 66.30 | 66.76 | 65.70 | 66.48 | 23,052,500 | +0.74(+1.13%) |
Jul 22, 2014 | 65.72 | 66.15 | 65.18 | 65.73 | 16,702,339 | +0.35(+0.53%) |
Jul 21, 2014 | 66.08 | 66.95 | 65.35 | 65.39 | 18,760,516 | -0.24(-0.37%) |
Jul 18, 2014 | 63.08 | 66.04 | 62.77 | 65.63 | 17,994,720 | +3.03(+4.84%) |
Jul 17, 2014 | 63.58 | 64.88 | 62.36 | 62.60 | 20,294,036 | -1.42(-2.22%) |
Jul 16, 2014 | 65.78 | 65.79 | 63.15 | 64.02 | 19,366,166 | -1.47(-2.25%) |
Jul 15, 2014 | 66.25 | 66.74 | 64.89 | 65.49 | 18,690,922 | -0.63(-0.95%) |
Jul 14, 2014 | 65.58 | 66.42 | 65.37 | 66.11 | 14,541,600 | +0.82(+1.26%) |
Jul 11, 2014 | 65.42 | 66.21 | 64.94 | 65.29 | 15,316,284 | -0.15(-0.24%) |
Jul 10, 2014 | 64.15 | 65.67 | 63.51 | 65.45 | 12,912,525 | +0.19(+0.29%) |
Jul 09, 2014 | 64.20 | 65.46 | 64.16 | 65.25 | 14,109,249 | +1.16(+1.80%) |
Jul 08, 2014 | 63.90 | 64.40 | 63.30 | 64.10 | 15,910,195 | -0.07(-0.11%) |
Jul 07, 2014 | 64.80 | 65.19 | 64.01 | 64.17 | 15,575,484 | -0.51(-0.79%) |
Jul 03, 2014 | 64.53 | 64.68 | 64.68 | 64.68 | 12,402,382 | +0.59(+0.92%) |
Jul 02, 2014 | 62.95 | 64.67 | 62.83 | 64.09 | 18,914,706 | +1.33(+2.12%) |
Jul 01, 2014 | 61.35 | 62.90 | 61.31 | 62.76 | 15,705,449 | +1.75(+2.87%) |
Jun 30, 2014 | 60.96 | 62.14 | 60.80 | 61.01 | 14,786,420 | -0.02(-0.04%) |
Jun 27, 2014 | 60.50 | 61.35 | 60.08 | 61.03 | 14,133,154 | +0.56(+0.92%) |
Jun 26, 2014 | 60.26 | 60.49 | 59.53 | 60.47 | 9,394,851 | +0.28(+0.46%) |
Jun 25, 2014 | 59.50 | 60.23 | 59.31 | 60.19 | 11,713,916 | +0.73(+1.23%) |
Jun 24, 2014 | 59.57 | 60.38 | 59.21 | 59.46 | 9,884,092 | +0.01(+0.01%) |
Jun 23, 2014 | 59.80 | 60.51 | 59.29 | 59.46 | 10,109,688 | -0.29(-0.49%) |
Jun 20, 2014 | 58.97 | 60.01 | 58.63 | 59.75 | 19,083,798 | +1.04(+1.78%) |
Jun 19, 2014 | 58.48 | 59.23 | 58.04 | 58.70 | 14,902,762 | +0.23(+0.39%) |
Jun 18, 2014 | 58.76 | 58.86 | 58.01 | 58.48 | 14,170,055 | -0.24(-0.40%) |
Jun 17, 2014 | 59.40 | 59.51 | 58.54 | 58.71 | 15,137,111 | -0.72(-1.21%) |
Jun 16, 2014 | 59.51 | 59.89 | 59.17 | 59.43 | 9,950,018 | +0.04(+0.06%) |
Jun 13, 2014 | 59.37 | 59.68 | 58.77 | 59.40 | 10,459,510 | +0.10(+0.17%) |
Jun 12, 2014 | 59.46 | 60.02 | 59.11 | 59.29 | 9,619,121 | -0.18(-0.30%) |
Jun 11, 2014 | 58.40 | 60.19 | 58.36 | 59.47 | 16,107,771 | +0.94(+1.61%) |
Jun 10, 2014 | 58.34 | 58.82 | 57.94 | 58.53 | 15,327,073 | -2.10(-3.46%) |
Jun 06, 2014 | 61.25 | 61.25 | 60.13 | 60.63 | 12,373,995 | -0.30(-0.50%) |
Jun 05, 2014 | 61.41 | 61.41 | 60.67 | 60.93 | 11,447,042 | -0.16(-0.27%) |
Jun 04, 2014 | 60.53 | 61.29 | 60.35 | 61.09 | 12,280,063 | +0.35(+0.57%) |
Jun 03, 2014 | 59.80 | 60.94 | 59.76 | 60.74 | 11,161,675 | +0.74(+1.23%) |
Jun 02, 2014 | 59.84 | 60.19 | 59.42 | 60.01 | 10,324,473 | +0.25(+0.42%) |
May 30, 2014 | 60.17 | 60.41 | 59.21 | 59.76 | 15,027,930 | -0.64(-1.06%) |
May 29, 2014 | 60.35 | 60.82 | 60.20 | 60.40 | 10,728,534 | +0.16(+0.27%) |
May 28, 2014 | 60.35 | 60.98 | 60.15 | 60.24 | 11,581,220 | -0.22(-0.37%) |
May 27, 2014 | 60.40 | 61.04 | 59.69 | 60.46 | 14,940,272 | +0.90(+1.51%) |
May 23, 2014 | 60.65 | 59.56 | 59.56 | 59.56 | 18,466,110 | -1.65(-2.70%) |
May 22, 2014 | 60.07 | 61.59 | 60.01 | 61.21 | 10,862,490 | +1.01(+1.68%) |
May 21, 2014 | 59.79 | 60.32 | 59.37 | 60.20 | 12,283,442 | +0.49(+0.83%) |
May 20, 2014 | 60.37 | 60.68 | 59.40 | 59.71 | 14,312,342 | -0.67(-1.11%) |
May 19, 2014 | 59.39 | 60.41 | 59.23 | 60.38 | 13,793,624 | +0.92(+1.55%) |
May 16, 2014 | 59.09 | 59.48 | 58.29 | 59.46 | 14,307,136 | +0.52(+0.87%) |
May 15, 2014 | 59.62 | 59.91 | 58.47 | 58.94 | 17,226,318 | -0.64(-1.07%) |
May 14, 2014 | 59.16 | 60.06 | 58.58 | 59.58 | 14,558,304 | +0.49(+0.83%) |
May 13, 2014 | 59.23 | 59.39 | 58.87 | 59.09 | 11,557,007 | -0.04(-0.06%) |
May 12, 2014 | 59.04 | 59.40 | 58.26 | 59.12 | 15,262,877 | +0.43(+0.74%) |
May 09, 2014 | 57.99 | 58.71 | 57.40 | 58.69 | 12,254,590 | +0.76(+1.31%) |
May 08, 2014 | 58.04 | 59.07 | 57.54 | 57.93 | 18,693,670 | -0.03(-0.05%) |
May 07, 2014 | 58.13 | 58.30 | 56.51 | 57.96 | 19,846,616 | +0.33(+0.57%) |
May 06, 2014 | 58.68 | 58.81 | 57.56 | 57.63 | 14,679,883 | -1.11(-1.89%) |
May 05, 2014 | 56.46 | 58.80 | 56.39 | 58.74 | 18,907,130 | +1.56(+2.73%) |
May 02, 2014 | 58.35 | 58.50 | 56.40 | 57.18 | 22,799,368 | -0.96(-1.66%) |