Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.95 | 67.01 | 65.66 | 65.66 | 3,927,417 | -1.67(-2.48%) |
Jul 30, 2014 | 67.26 | 67.52 | 66.88 | 67.32 | 3,399,654 | +0.31(+0.46%) |
Jul 29, 2014 | 67.30 | 67.61 | 67.01 | 67.02 | 2,591,598 | -0.28(-0.42%) |
Jul 28, 2014 | 68.60 | 68.94 | 66.99 | 67.30 | 2,891,298 | -0.10(-0.15%) |
Jul 25, 2014 | 67.78 | 68.12 | 67.33 | 67.40 | 3,549,061 | -0.62(-0.91%) |
Jul 24, 2014 | 68.13 | 68.19 | 67.83 | 68.02 | 4,385,422 | +0.34(+0.50%) |
Jul 23, 2014 | 67.96 | 68.01 | 67.65 | 67.68 | 3,454,048 | -0.11(-0.16%) |
Jul 22, 2014 | 67.61 | 68.01 | 67.60 | 67.79 | 4,804,826 | +0.17(+0.24%) |
Jul 21, 2014 | 67.95 | 68.03 | 67.51 | 67.62 | 4,355,699 | -0.31(-0.45%) |
Jul 18, 2014 | 69.07 | 69.26 | 67.74 | 67.93 | 7,715,198 | -0.17(-0.24%) |
Jul 17, 2014 | 69.40 | 69.57 | 68.03 | 68.09 | 4,946,564 | -1.56(-2.24%) |
Jul 16, 2014 | 70.20 | 70.30 | 69.39 | 69.65 | 4,066,498 | -0.43(-0.61%) |
Jul 15, 2014 | 69.66 | 70.49 | 69.62 | 70.08 | 3,669,738 | +0.73(+1.06%) |
Jul 14, 2014 | 69.87 | 70.08 | 69.25 | 69.35 | 3,160,052 | +0.04(+0.06%) |
Jul 11, 2014 | 69.15 | 69.40 | 68.78 | 69.31 | 2,343,567 | +0.22(+0.32%) |
Jul 10, 2014 | 68.55 | 69.40 | 68.50 | 69.08 | 2,909,509 | -0.58(-0.83%) |
Jul 09, 2014 | 69.46 | 70.12 | 69.07 | 69.66 | 3,359,372 | +0.96(+1.39%) |
Jul 08, 2014 | 68.75 | 69.02 | 68.42 | 68.70 | 3,199,032 | -0.28(-0.41%) |
Jul 07, 2014 | 69.59 | 69.83 | 68.75 | 68.98 | 3,030,658 | -1.14(-1.62%) |
Jul 03, 2014 | 69.50 | 70.12 | 70.12 | 70.12 | 3,406,007 | +1.11(+1.61%) |
Jul 02, 2014 | 68.75 | 69.07 | 68.64 | 69.01 | 3,428,862 | +0.48(+0.70%) |
Jul 01, 2014 | 68.61 | 68.95 | 68.41 | 68.53 | 3,940,386 | +0.35(+0.51%) |
Jun 30, 2014 | 68.51 | 68.58 | 68.08 | 68.18 | 2,845,879 | -0.34(-0.49%) |
Jun 27, 2014 | 66.91 | 68.67 | 66.91 | 68.52 | 3,298,936 | +0.43(+0.63%) |
Jun 26, 2014 | 67.89 | 68.11 | 67.31 | 68.09 | 2,395,401 | +0.13(+0.19%) |
Jun 25, 2014 | 67.80 | 68.17 | 67.64 | 67.96 | 3,094,729 | -0.10(-0.15%) |
Jun 24, 2014 | 68.80 | 69.11 | 68.03 | 68.06 | 4,286,346 | -0.86(-1.25%) |
Jun 23, 2014 | 68.66 | 68.98 | 68.31 | 68.92 | 3,776,656 | +0.05(+0.07%) |
Jun 20, 2014 | 68.02 | 69.25 | 68.00 | 68.87 | 7,536,344 | +1.18(+1.74%) |
Jun 19, 2014 | 67.66 | 67.87 | 67.14 | 67.69 | 4,670,171 | +0.29(+0.43%) |
Jun 18, 2014 | 66.71 | 67.47 | 66.20 | 67.40 | 7,050,938 | +0.62(+0.93%) |
Jun 17, 2014 | 66.71 | 67.32 | 66.67 | 66.78 | 6,777,391 | -0.12(-0.17%) |
Jun 16, 2014 | 66.35 | 67.19 | 66.16 | 66.89 | 3,961,765 | +0.47(+0.71%) |
Jun 13, 2014 | 66.79 | 66.89 | 66.14 | 66.42 | 3,949,233 | -0.38(-0.57%) |
Jun 12, 2014 | 66.54 | 67.07 | 66.54 | 66.80 | 3,538,234 | +0.08(+0.12%) |
Jun 11, 2014 | 67.33 | 67.33 | 66.28 | 66.72 | 4,086,792 | -0.73(-1.08%) |
Jun 10, 2014 | 67.53 | 67.65 | 67.26 | 67.45 | 3,055,485 | +0.75(+1.13%) |
Jun 06, 2014 | 65.96 | 66.84 | 65.85 | 66.70 | 3,216,904 | +0.81(+1.23%) |
Jun 05, 2014 | 65.13 | 66.01 | 65.05 | 65.89 | 2,529,865 | +0.53(+0.81%) |
Jun 04, 2014 | 64.95 | 65.44 | 64.88 | 65.36 | 2,537,237 | +0.33(+0.51%) |
Jun 03, 2014 | 64.77 | 65.27 | 64.48 | 65.03 | 2,920,452 | +0.12(+0.19%) |
Jun 02, 2014 | 65.14 | 65.24 | 64.55 | 64.91 | 2,973,533 | -0.21(-0.33%) |
May 30, 2014 | 64.92 | 65.41 | 64.89 | 65.12 | 2,937,481 | +0.14(+0.22%) |
May 29, 2014 | 64.87 | 65.13 | 64.53 | 64.98 | 2,982,666 | +0.14(+0.22%) |
May 28, 2014 | 64.37 | 65.11 | 64.33 | 64.84 | 3,560,911 | +0.66(+1.03%) |
May 27, 2014 | 63.72 | 64.55 | 63.69 | 64.18 | 2,457,397 | +0.46(+0.73%) |
May 23, 2014 | 63.09 | 63.72 | 63.72 | 63.72 | 2,061,897 | +0.27(+0.43%) |
May 22, 2014 | 63.15 | 63.63 | 63.15 | 63.44 | 1,083,769 | +0.16(+0.25%) |
May 21, 2014 | 62.57 | 63.39 | 62.49 | 63.29 | 2,217,301 | +0.98(+1.58%) |
May 20, 2014 | 62.81 | 62.94 | 62.18 | 62.31 | 2,336,463 | -0.51(-0.81%) |
May 19, 2014 | 62.49 | 62.87 | 62.40 | 62.82 | 2,742,878 | +0.27(+0.44%) |
May 16, 2014 | 62.91 | 62.97 | 62.05 | 62.54 | 4,028,159 | -0.54(-0.85%) |
May 15, 2014 | 62.73 | 63.09 | 62.20 | 63.08 | 4,063,782 | +0.21(+0.33%) |
May 14, 2014 | 63.79 | 64.01 | 62.78 | 62.87 | 3,173,932 | -1.11(-1.73%) |
May 13, 2014 | 64.19 | 64.36 | 63.71 | 63.98 | 3,000,489 | -0.18(-0.28%) |
May 12, 2014 | 63.46 | 64.20 | 63.46 | 64.16 | 3,088,123 | +1.07(+1.70%) |
May 09, 2014 | 62.91 | 63.27 | 62.75 | 63.09 | 3,332,269 | +0.21(+0.34%) |
May 08, 2014 | 62.74 | 63.48 | 62.63 | 62.87 | 3,960,146 | +0.04(+0.07%) |
May 07, 2014 | 61.81 | 62.89 | 61.81 | 62.83 | 3,435,128 | +1.18(+1.92%) |
May 06, 2014 | 61.94 | 62.34 | 61.47 | 61.65 | 4,185,678 | -0.68(-1.09%) |
May 05, 2014 | 62.32 | 62.37 | 61.83 | 62.33 | 3,647,303 | -0.01(-0.01%) |
May 02, 2014 | 61.47 | 62.47 | 61.21 | 62.34 | 6,853,499 | +1.06(+1.73%) |