Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.91 | 64.29 | 63.72 | 63.72 | 7,290,619 | -0.72(-1.11%) |
Jul 30, 2014 | 64.23 | 64.51 | 63.90 | 64.43 | 7,369,594 | +0.61(+0.96%) |
Jul 29, 2014 | 64.00 | 64.47 | 63.75 | 63.82 | 5,756,441 | -0.07(-0.11%) |
Jul 28, 2014 | 63.99 | 64.10 | 63.58 | 63.89 | 4,366,959 | +0.03(+0.05%) |
Jul 25, 2014 | 63.91 | 64.07 | 63.75 | 63.86 | 5,939,248 | -0.13(-0.21%) |
Jul 24, 2014 | 63.99 | 64.26 | 63.75 | 63.99 | 5,531,780 | +0.14(+0.22%) |
Jul 23, 2014 | 63.41 | 63.91 | 63.21 | 63.85 | 4,598,685 | +0.38(+0.60%) |
Jul 22, 2014 | 63.33 | 63.64 | 63.21 | 63.47 | 8,039,680 | +0.65(+1.04%) |
Jul 21, 2014 | 63.06 | 63.07 | 62.67 | 62.82 | 5,218,437 | -0.29(-0.46%) |
Jul 18, 2014 | 62.89 | 63.27 | 62.61 | 63.11 | 6,754,543 | +0.42(+0.67%) |
Jul 17, 2014 | 62.61 | 62.95 | 62.44 | 62.69 | 9,765,455 | -0.09(-0.14%) |
Jul 16, 2014 | 63.08 | 63.24 | 62.56 | 62.78 | 11,462,365 | -0.16(-0.25%) |
Jul 15, 2014 | 62.65 | 63.10 | 62.59 | 62.94 | 7,679,089 | +0.32(+0.50%) |
Jul 14, 2014 | 62.98 | 63.10 | 62.41 | 62.62 | 9,713,275 | -0.12(-0.19%) |
Jul 11, 2014 | 62.72 | 62.97 | 62.43 | 62.74 | 6,022,639 | +0.17(+0.26%) |
Jul 10, 2014 | 62.30 | 62.72 | 61.43 | 62.57 | 14,631,325 | -1.05(-1.65%) |
Jul 09, 2014 | 63.92 | 64.02 | 63.19 | 63.62 | 8,819,184 | -0.02(-0.04%) |
Jul 08, 2014 | 64.17 | 64.25 | 63.48 | 63.65 | 9,145,178 | -0.52(-0.81%) |
Jul 07, 2014 | 64.41 | 64.69 | 63.95 | 64.17 | 7,703,397 | -0.50(-0.77%) |
Jul 03, 2014 | 64.68 | 64.66 | 64.66 | 64.66 | 3,507,180 | +0.06(+0.09%) |
Jul 02, 2014 | 64.50 | 64.77 | 64.32 | 64.61 | 5,311,159 | +0.13(+0.20%) |
Jul 01, 2014 | 64.09 | 64.60 | 64.01 | 64.48 | 6,636,566 | +0.68(+1.06%) |
Jun 30, 2014 | 63.85 | 64.02 | 63.43 | 63.80 | 6,401,885 | -0.13(-0.21%) |
Jun 27, 2014 | 63.56 | 64.21 | 63.54 | 63.94 | 6,358,407 | +0.30(+0.47%) |
Jun 26, 2014 | 63.40 | 63.81 | 63.14 | 63.64 | 6,553,984 | +0.17(+0.27%) |
Jun 25, 2014 | 63.33 | 63.53 | 63.14 | 63.47 | 5,692,538 | +0.08(+0.12%) |
Jun 24, 2014 | 63.35 | 63.70 | 62.91 | 63.39 | 7,078,833 | -0.17(-0.26%) |
Jun 23, 2014 | 63.17 | 63.68 | 63.02 | 63.55 | 6,187,241 | +0.37(+0.59%) |
Jun 20, 2014 | 63.59 | 63.68 | 62.94 | 63.18 | 17,334,168 | -0.21(-0.34%) |
Jun 19, 2014 | 63.61 | 63.72 | 63.01 | 63.39 | 6,434,251 | -0.21(-0.33%) |
Jun 18, 2014 | 63.07 | 63.65 | 62.88 | 63.61 | 10,241,414 | +0.54(+0.86%) |
Jun 17, 2014 | 62.13 | 63.41 | 62.05 | 63.06 | 12,165,081 | +0.88(+1.42%) |
Jun 16, 2014 | 61.44 | 62.33 | 61.44 | 62.18 | 9,069,780 | +0.65(+1.06%) |
Jun 13, 2014 | 61.86 | 61.94 | 61.27 | 61.53 | 10,115,374 | -0.28(-0.46%) |
Jun 12, 2014 | 62.84 | 62.87 | 61.63 | 61.81 | 9,698,386 | -1.09(-1.73%) |
Jun 11, 2014 | 63.41 | 63.62 | 62.86 | 62.90 | 6,240,421 | -0.73(-1.15%) |
Jun 10, 2014 | 63.25 | 63.72 | 63.23 | 63.63 | 5,378,073 | +0.08(+0.12%) |
Jun 06, 2014 | 63.50 | 64.05 | 63.45 | 63.55 | 5,659,825 | +0.20(+0.32%) |
Jun 05, 2014 | 63.58 | 63.73 | 63.27 | 63.35 | 7,190,016 | -0.13(-0.20%) |
Jun 04, 2014 | 63.30 | 63.75 | 63.10 | 63.47 | 6,293,206 | -0.10(-0.16%) |
Jun 03, 2014 | 63.20 | 63.74 | 63.17 | 63.58 | 6,944,105 | +0.24(+0.37%) |
Jun 02, 2014 | 62.88 | 63.51 | 62.81 | 63.34 | 8,679,064 | +0.48(+0.76%) |
May 30, 2014 | 62.50 | 62.89 | 62.35 | 62.86 | 5,778,572 | +0.26(+0.41%) |
May 29, 2014 | 62.59 | 62.67 | 62.24 | 62.60 | 5,617,526 | +0.17(+0.28%) |
May 28, 2014 | 62.49 | 62.68 | 62.11 | 62.43 | 5,107,952 | -0.01(-0.01%) |
May 27, 2014 | 62.20 | 62.68 | 62.13 | 62.44 | 6,075,893 | +0.40(+0.64%) |
May 23, 2014 | 61.72 | 62.04 | 62.04 | 62.04 | 6,385,449 | +0.15(+0.24%) |
May 22, 2014 | 60.93 | 61.94 | 60.93 | 61.89 | 4,530,228 | +0.71(+1.17%) |
May 21, 2014 | 61.31 | 61.51 | 60.92 | 61.18 | 8,543,288 | +0.09(+0.15%) |
May 20, 2014 | 61.05 | 61.76 | 60.64 | 61.08 | 19,694,048 | +1.14(+1.91%) |
May 19, 2014 | 60.00 | 60.39 | 59.84 | 59.94 | 9,868,908 | -0.67(-1.11%) |
May 16, 2014 | 60.17 | 60.62 | 60.06 | 60.61 | 8,985,098 | +0.88(+1.47%) |
May 15, 2014 | 59.59 | 59.77 | 59.01 | 59.74 | 8,046,607 | -0.05(-0.09%) |
May 14, 2014 | 60.59 | 60.62 | 59.68 | 59.79 | 8,768,089 | -0.75(-1.24%) |
May 13, 2014 | 61.40 | 61.64 | 60.36 | 60.54 | 6,962,139 | -0.78(-1.28%) |
May 12, 2014 | 60.97 | 61.46 | 60.92 | 61.33 | 5,517,337 | +0.44(+0.72%) |
May 09, 2014 | 60.38 | 60.92 | 60.18 | 60.89 | 5,546,524 | +0.52(+0.86%) |
May 08, 2014 | 60.28 | 60.90 | 60.06 | 60.37 | 7,000,378 | -0.02(-0.04%) |
May 07, 2014 | 61.00 | 61.08 | 59.95 | 60.39 | 6,864,583 | -0.27(-0.44%) |
May 06, 2014 | 61.62 | 61.71 | 60.60 | 60.66 | 8,081,694 | -1.00(-1.61%) |
May 05, 2014 | 61.93 | 62.04 | 61.55 | 61.65 | 4,493,755 | -0.56(-0.89%) |
May 02, 2014 | 62.15 | 62.81 | 62.02 | 62.21 | 4,771,360 | +0.05(+0.09%) |