Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.10 | 66.10 | 64.12 | 64.13 | 28,166,976 | -2.79(-4.17%) |
Jul 30, 2014 | 67.23 | 67.50 | 66.48 | 66.92 | 17,082,968 | -0.19(-0.29%) |
Jul 29, 2014 | 67.54 | 67.90 | 67.10 | 67.11 | 12,428,539 | -0.53(-0.79%) |
Jul 28, 2014 | 66.95 | 67.74 | 66.65 | 67.65 | 14,191,140 | +0.77(+1.15%) |
Jul 25, 2014 | 67.36 | 67.40 | 66.73 | 66.88 | 12,010,894 | -0.71(-1.05%) |
Jul 24, 2014 | 67.68 | 67.87 | 67.37 | 67.59 | 12,255,124 | +0.02(+0.03%) |
Jul 23, 2014 | 67.17 | 67.70 | 67.10 | 67.57 | 10,768,152 | +0.46(+0.69%) |
Jul 22, 2014 | 67.17 | 67.53 | 67.08 | 67.11 | 11,456,326 | +0.30(+0.45%) |
Jul 21, 2014 | 66.34 | 66.88 | 66.15 | 66.81 | 10,187,611 | +0.23(+0.34%) |
Jul 18, 2014 | 66.56 | 66.73 | 66.02 | 66.58 | 12,664,427 | +0.27(+0.41%) |
Jul 17, 2014 | 67.00 | 67.33 | 66.30 | 66.31 | 12,543,363 | -0.95(-1.41%) |
Jul 16, 2014 | 66.47 | 67.27 | 66.46 | 67.26 | 13,675,637 | +0.89(+1.35%) |
Jul 15, 2014 | 66.45 | 66.50 | 65.94 | 66.36 | 13,508,832 | -0.19(-0.28%) |
Jul 14, 2014 | 66.22 | 66.81 | 66.21 | 66.55 | 12,728,487 | +0.61(+0.92%) |
Jul 11, 2014 | 66.37 | 66.43 | 65.67 | 65.94 | 11,864,188 | -0.54(-0.81%) |
Jul 10, 2014 | 66.68 | 66.80 | 66.14 | 66.48 | 13,159,742 | -0.64(-0.95%) |
Jul 09, 2014 | 66.73 | 67.21 | 66.64 | 67.11 | 11,801,211 | +0.47(+0.70%) |
Jul 08, 2014 | 66.32 | 66.91 | 66.22 | 66.65 | 14,813,866 | +0.12(+0.18%) |
Jul 07, 2014 | 66.32 | 66.53 | 66.12 | 66.53 | 12,310,220 | +0.04(+0.06%) |
Jul 03, 2014 | 66.08 | 66.49 | 66.49 | 66.49 | 10,680,734 | +0.66(+1.00%) |
Jul 02, 2014 | 65.56 | 65.88 | 65.49 | 65.83 | 10,702,858 | +0.14(+0.21%) |
Jul 01, 2014 | 65.56 | 65.84 | 65.33 | 65.70 | 12,959,624 | +0.44(+0.68%) |
Jun 30, 2014 | 65.60 | 65.64 | 65.15 | 65.25 | 14,581,468 | -0.34(-0.52%) |
Jun 27, 2014 | 65.90 | 65.97 | 65.24 | 65.60 | 23,374,490 | -0.53(-0.80%) |
Jun 26, 2014 | 66.07 | 66.36 | 65.36 | 66.13 | 12,997,445 | -0.07(-0.11%) |
Jun 25, 2014 | 66.33 | 66.51 | 65.81 | 66.20 | 16,528,748 | -0.38(-0.57%) |
Jun 24, 2014 | 67.52 | 67.71 | 66.41 | 66.58 | 14,936,722 | -1.07(-1.58%) |
Jun 23, 2014 | 67.48 | 67.80 | 67.33 | 67.65 | 13,195,123 | +0.36(+0.53%) |
Jun 20, 2014 | 66.94 | 67.45 | 66.72 | 67.30 | 27,279,814 | +0.78(+1.17%) |
Jun 19, 2014 | 66.51 | 66.65 | 65.90 | 66.52 | 17,132,792 | -0.06(-0.10%) |
Jun 18, 2014 | 66.48 | 66.73 | 66.15 | 66.58 | 14,749,426 | +0.20(+0.30%) |
Jun 17, 2014 | 66.49 | 66.49 | 65.75 | 66.38 | 14,404,185 | -0.32(-0.49%) |
Jun 16, 2014 | 66.48 | 66.92 | 66.22 | 66.71 | 13,635,075 | +0.18(+0.26%) |
Jun 13, 2014 | 66.06 | 66.53 | 65.87 | 66.53 | 12,715,711 | +0.64(+0.97%) |
Jun 12, 2014 | 66.41 | 66.72 | 65.83 | 65.89 | 17,618,766 | -0.19(-0.28%) |
Jun 11, 2014 | 65.59 | 66.32 | 65.46 | 66.08 | 15,822,288 | +0.32(+0.48%) |
Jun 10, 2014 | 65.77 | 65.94 | 65.46 | 65.76 | 12,204,979 | -0.09(-0.14%) |
Jun 06, 2014 | 65.21 | 65.87 | 65.20 | 65.85 | 14,414,306 | +0.68(+1.04%) |
Jun 05, 2014 | 64.88 | 65.35 | 64.79 | 65.17 | 18,971,128 | +0.33(+0.51%) |
Jun 04, 2014 | 64.95 | 65.11 | 64.79 | 64.84 | 11,026,581 | -0.23(-0.35%) |
Jun 03, 2014 | 64.55 | 65.26 | 64.55 | 65.07 | 14,478,737 | +0.29(+0.45%) |
Jun 02, 2014 | 65.16 | 65.38 | 64.60 | 64.78 | 11,951,390 | -0.38(-0.59%) |
May 30, 2014 | 65.33 | 65.56 | 65.05 | 65.16 | 17,726,072 | -0.48(-0.73%) |
May 29, 2014 | 65.81 | 65.88 | 65.47 | 65.64 | 9,408,652 | +0.14(+0.21%) |
May 28, 2014 | 65.61 | 66.16 | 65.49 | 65.50 | 11,702,629 | -0.19(-0.30%) |
May 27, 2014 | 65.86 | 66.05 | 65.42 | 65.70 | 12,897,633 | +0.03(+0.04%) |
May 23, 2014 | 65.82 | 65.67 | 65.67 | 65.67 | 8,348,363 | -0.17(-0.27%) |
May 22, 2014 | 65.99 | 66.09 | 65.79 | 65.84 | 4,584,885 | -0.29(-0.43%) |
May 21, 2014 | 65.36 | 66.25 | 65.28 | 66.13 | 11,932,973 | +0.88(+1.35%) |
May 20, 2014 | 65.26 | 65.51 | 65.11 | 65.25 | 9,463,515 | -0.13(-0.20%) |
May 19, 2014 | 65.09 | 65.53 | 65.09 | 65.38 | 9,005,374 | +0.08(+0.13%) |
May 16, 2014 | 65.20 | 65.46 | 65.02 | 65.29 | 15,998,847 | -0.03(-0.04%) |
May 15, 2014 | 66.11 | 66.38 | 65.03 | 65.32 | 21,057,072 | -0.98(-1.48%) |
May 14, 2014 | 66.34 | 66.55 | 66.18 | 66.30 | 10,798,552 | -0.05(-0.07%) |
May 13, 2014 | 66.23 | 66.57 | 66.07 | 66.34 | 11,617,994 | +0.08(+0.13%) |
May 12, 2014 | 66.32 | 66.34 | 65.80 | 66.26 | 13,618,537 | +0.18(+0.27%) |
May 09, 2014 | 65.92 | 66.23 | 65.63 | 66.08 | 13,806,882 | +0.21(+0.32%) |
May 08, 2014 | 66.37 | 66.49 | 65.77 | 65.87 | 13,844,934 | -0.51(-0.77%) |
May 07, 2014 | 66.39 | 66.60 | 66.17 | 66.38 | 17,080,162 | +0.28(+0.43%) |
May 06, 2014 | 66.05 | 66.50 | 65.93 | 66.10 | 14,353,287 | -0.15(-0.23%) |
May 05, 2014 | 65.46 | 66.39 | 65.39 | 66.25 | 11,810,207 | +0.58(+0.88%) |
May 02, 2014 | 65.20 | 66.25 | 65.01 | 65.67 | 17,350,906 | +0.39(+0.59%) |