Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.21 | 67.29 | 66.93 | 66.93 | 7,555,659 | -0.66(-0.98%) |
Jul 30, 2014 | 67.86 | 67.92 | 67.36 | 67.59 | 4,950,610 | -0.26(-0.39%) |
Jul 29, 2014 | 67.92 | 68.01 | 67.84 | 67.86 | 2,659,621 | -0.03(-0.05%) |
Jul 28, 2014 | 68.00 | 68.02 | 67.84 | 67.89 | 2,775,568 | -0.08(-0.12%) |
Jul 25, 2014 | 68.15 | 68.17 | 67.95 | 67.97 | 1,788,615 | -0.18(-0.27%) |
Jul 24, 2014 | 68.15 | 68.20 | 68.10 | 68.15 | 3,202,960 | +0.02(+0.02%) |
Jul 23, 2014 | 67.94 | 68.15 | 67.94 | 68.14 | 2,424,948 | +0.21(+0.32%) |
Jul 22, 2014 | 67.82 | 67.99 | 67.82 | 67.92 | 1,883,921 | +0.10(+0.15%) |
Jul 21, 2014 | 67.91 | 67.95 | 67.76 | 67.82 | 2,985,771 | -0.08(-0.12%) |
Jul 18, 2014 | 67.86 | 68.02 | 67.77 | 67.91 | 1,973,170 | +0.23(+0.34%) |
Jul 17, 2014 | 68.10 | 68.14 | 67.67 | 67.67 | 4,380,935 | -0.51(-0.75%) |
Jul 16, 2014 | 68.32 | 68.33 | 68.14 | 68.19 | 2,010,372 | -0.12(-0.17%) |
Jul 15, 2014 | 68.33 | 68.42 | 68.25 | 68.30 | 1,518,923 | -0.07(-0.10%) |
Jul 14, 2014 | 68.38 | 68.42 | 68.35 | 68.37 | 1,099,398 | +0.05(+0.07%) |
Jul 11, 2014 | 68.32 | 68.38 | 68.27 | 68.32 | 1,654,968 | +0.05(+0.07%) |
Jul 10, 2014 | 68.48 | 68.48 | 68.25 | 68.27 | 4,439,587 | -0.26(-0.39%) |
Jul 09, 2014 | 68.58 | 68.63 | 68.50 | 68.53 | 2,873,572 | -0.02(-0.03%) |
Jul 08, 2014 | 68.61 | 68.66 | 68.54 | 68.55 | 1,578,056 | -0.01(-0.02%) |
Jul 07, 2014 | 68.61 | 68.66 | 68.55 | 68.57 | 1,344,460 | -0.07(-0.10%) |
Jul 03, 2014 | 68.63 | 68.63 | 68.63 | 68.63 | 960,083 | +0.02(+0.02%) |
Jul 02, 2014 | 68.63 | 68.68 | 68.60 | 68.61 | 2,160,548 | +0.00(+0.00%) |
Jul 01, 2014 | 68.63 | 68.70 | 68.60 | 68.61 | 1,881,774 | +0.05(+0.08%) |
Jun 30, 2014 | 68.54 | 68.64 | 68.50 | 68.56 | 4,151,589 | -0.02(-0.04%) |
Jun 27, 2014 | 68.54 | 68.59 | 68.51 | 68.59 | 760,069 | +0.01(+0.01%) |
Jun 26, 2014 | 68.59 | 68.61 | 68.53 | 68.58 | 1,931,846 | -0.03(-0.05%) |
Jun 25, 2014 | 68.58 | 68.69 | 68.58 | 68.61 | 1,210,768 | -0.07(-0.10%) |
Jun 24, 2014 | 68.64 | 68.70 | 68.59 | 68.68 | 1,936,980 | +0.03(+0.05%) |
Jun 23, 2014 | 68.61 | 68.66 | 68.57 | 68.64 | 1,024,830 | +0.03(+0.05%) |
Jun 20, 2014 | 68.56 | 68.63 | 68.53 | 68.61 | 1,214,655 | +0.08(+0.12%) |
Jun 19, 2014 | 68.54 | 68.54 | 68.45 | 68.53 | 1,348,875 | -0.03(-0.05%) |
Jun 18, 2014 | 68.28 | 68.58 | 68.27 | 68.56 | 2,822,043 | +0.23(+0.34%) |
Jun 17, 2014 | 68.35 | 68.35 | 68.28 | 68.33 | 1,303,932 | +0.00(+0.00%) |
Jun 16, 2014 | 68.28 | 68.55 | 68.28 | 68.33 | 1,436,595 | -0.02(-0.02%) |
Jun 13, 2014 | 68.25 | 68.35 | 68.23 | 68.35 | 1,087,770 | +0.12(+0.17%) |
Jun 12, 2014 | 68.23 | 68.27 | 68.23 | 68.23 | 855,305 | +0.00(+0.00%) |
Jun 11, 2014 | 68.28 | 68.28 | 68.22 | 68.23 | 1,456,785 | -0.07(-0.10%) |
Jun 10, 2014 | 68.27 | 68.30 | 68.18 | 68.30 | 2,038,376 | +0.12(+0.17%) |
Jun 06, 2014 | 68.07 | 68.20 | 68.07 | 68.18 | 3,783,692 | +0.15(+0.22%) |
Jun 05, 2014 | 67.90 | 68.04 | 67.87 | 68.04 | 3,217,930 | +0.15(+0.22%) |
Jun 04, 2014 | 67.87 | 67.90 | 67.81 | 67.89 | 2,590,013 | +0.05(+0.07%) |
Jun 03, 2014 | 67.85 | 67.92 | 67.82 | 67.84 | 1,814,210 | -0.03(-0.05%) |
Jun 02, 2014 | 67.99 | 67.99 | 67.84 | 67.87 | 3,410,906 | -0.04(-0.07%) |
May 30, 2014 | 67.93 | 67.95 | 67.87 | 67.92 | 2,401,994 | +0.03(+0.05%) |
May 29, 2014 | 67.90 | 67.90 | 67.81 | 67.88 | 765,852 | +0.11(+0.17%) |
May 28, 2014 | 67.82 | 67.87 | 67.77 | 67.77 | 981,273 | -0.02(-0.02%) |
May 27, 2014 | 67.80 | 67.83 | 67.72 | 67.78 | 1,908,702 | +0.02(+0.02%) |
May 23, 2014 | 67.72 | 67.77 | 67.77 | 67.77 | 1,442,825 | +0.01(+0.01%) |
May 22, 2014 | 67.69 | 67.77 | 67.67 | 67.76 | 1,376,219 | +0.01(+0.01%) |
May 21, 2014 | 67.72 | 67.78 | 67.64 | 67.75 | 3,081,906 | +0.02(+0.02%) |
May 20, 2014 | 67.78 | 67.79 | 67.70 | 67.74 | 1,533,769 | -0.03(-0.05%) |
May 19, 2014 | 67.74 | 67.82 | 67.70 | 67.77 | 2,247,611 | +0.02(+0.02%) |
May 16, 2014 | 67.67 | 67.75 | 67.62 | 67.75 | 1,599,972 | +0.10(+0.15%) |
May 15, 2014 | 67.75 | 67.75 | 67.62 | 67.65 | 1,168,142 | -0.05(-0.07%) |
May 14, 2014 | 67.72 | 67.74 | 67.62 | 67.70 | 897,319 | +0.03(+0.05%) |
May 13, 2014 | 67.64 | 67.72 | 67.62 | 67.67 | 1,872,876 | +0.03(+0.05%) |
May 12, 2014 | 67.59 | 67.64 | 67.50 | 67.64 | 4,348,123 | +0.11(+0.17%) |
May 09, 2014 | 67.54 | 67.57 | 67.46 | 67.52 | 1,179,641 | +0.08(+0.12%) |
May 08, 2014 | 67.51 | 67.57 | 67.41 | 67.44 | 1,711,398 | -0.07(-0.10%) |
May 07, 2014 | 67.51 | 67.54 | 67.41 | 67.51 | 810,148 | +0.07(+0.10%) |
May 06, 2014 | 67.39 | 67.47 | 67.36 | 67.44 | 991,031 | +0.13(+0.19%) |
May 05, 2014 | 67.42 | 67.46 | 67.30 | 67.31 | 2,900,531 | -0.10(-0.15%) |
May 02, 2014 | 67.31 | 67.42 | 67.29 | 67.41 | 1,549,137 | +0.07(+0.10%) |