Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.81 | 56.26 | 55.68 | 55.68 | 1,292,081 | -0.21(-0.37%) |
Jul 30, 2014 | 55.37 | 55.94 | 55.02 | 55.89 | 1,059,663 | +0.78(+1.42%) |
Jul 29, 2014 | 56.26 | 56.47 | 55.01 | 55.11 | 1,933,316 | -1.36(-2.41%) |
Jul 28, 2014 | 56.66 | 56.96 | 56.24 | 56.47 | 2,012,381 | -0.18(-0.31%) |
Jul 25, 2014 | 57.78 | 57.84 | 56.39 | 56.65 | 1,428,726 | -1.65(-2.83%) |
Jul 24, 2014 | 57.81 | 58.61 | 57.59 | 58.30 | 1,318,954 | +0.32(+0.55%) |
Jul 23, 2014 | 59.58 | 60.06 | 57.66 | 57.98 | 4,337,076 | -6.86(-10.57%) |
Jul 22, 2014 | 64.15 | 65.08 | 63.89 | 64.83 | 600,505 | +0.84(+1.32%) |
Jul 21, 2014 | 63.85 | 64.23 | 63.50 | 63.99 | 604,017 | -0.08(-0.13%) |
Jul 18, 2014 | 63.65 | 64.35 | 63.16 | 64.08 | 346,940 | +0.64(+1.01%) |
Jul 17, 2014 | 63.75 | 64.49 | 63.37 | 63.43 | 287,360 | -0.60(-0.94%) |
Jul 16, 2014 | 65.09 | 65.12 | 63.88 | 64.04 | 440,883 | -0.88(-1.36%) |
Jul 15, 2014 | 64.87 | 65.03 | 64.37 | 64.92 | 268,715 | -0.02(-0.02%) |
Jul 14, 2014 | 65.04 | 65.25 | 64.77 | 64.93 | 169,191 | +0.02(+0.04%) |
Jul 11, 2014 | 64.83 | 65.09 | 64.54 | 64.91 | 243,762 | +0.11(+0.18%) |
Jul 10, 2014 | 64.57 | 65.01 | 64.38 | 64.80 | 272,818 | -0.73(-1.11%) |
Jul 09, 2014 | 65.02 | 65.66 | 64.76 | 65.52 | 459,811 | +0.49(+0.75%) |
Jul 08, 2014 | 64.96 | 65.12 | 64.30 | 65.03 | 370,249 | +0.06(+0.09%) |
Jul 07, 2014 | 65.29 | 65.53 | 64.73 | 64.97 | 323,846 | -0.48(-0.74%) |
Jul 03, 2014 | 65.02 | 65.45 | 65.45 | 65.45 | 208,733 | +0.77(+1.19%) |
Jul 02, 2014 | 65.06 | 65.19 | 64.50 | 64.68 | 458,362 | -0.52(-0.80%) |
Jul 01, 2014 | 64.03 | 65.50 | 63.78 | 65.20 | 783,629 | +1.16(+1.82%) |
Jun 30, 2014 | 63.47 | 64.13 | 63.13 | 64.04 | 579,882 | +0.60(+0.94%) |
Jun 27, 2014 | 63.46 | 63.94 | 63.12 | 63.44 | 981,350 | -0.24(-0.38%) |
Jun 26, 2014 | 64.31 | 64.41 | 63.38 | 63.69 | 420,527 | -0.83(-1.28%) |
Jun 25, 2014 | 63.90 | 64.62 | 63.75 | 64.51 | 754,338 | +0.53(+0.83%) |
Jun 24, 2014 | 64.10 | 65.11 | 63.81 | 63.98 | 529,460 | -0.11(-0.18%) |
Jun 23, 2014 | 63.87 | 64.18 | 63.54 | 64.10 | 378,091 | +0.28(+0.43%) |
Jun 20, 2014 | 63.85 | 63.97 | 63.51 | 63.82 | 423,608 | +0.00(+0.00%) |
Jun 19, 2014 | 63.49 | 64.00 | 63.36 | 63.82 | 413,436 | +0.40(+0.63%) |
Jun 18, 2014 | 63.72 | 63.83 | 62.81 | 63.43 | 439,881 | -0.10(-0.16%) |
Jun 17, 2014 | 62.56 | 63.57 | 62.55 | 63.53 | 583,058 | +0.74(+1.18%) |
Jun 16, 2014 | 63.17 | 63.48 | 62.00 | 62.78 | 551,778 | -0.37(-0.58%) |
Jun 13, 2014 | 62.60 | 63.42 | 62.21 | 63.15 | 504,883 | +0.69(+1.11%) |
Jun 12, 2014 | 63.28 | 63.52 | 62.22 | 62.46 | 419,943 | -0.97(-1.53%) |
Jun 11, 2014 | 62.98 | 63.67 | 62.98 | 63.43 | 394,390 | +0.31(+0.49%) |
Jun 10, 2014 | 63.46 | 63.67 | 62.74 | 63.12 | 512,546 | -0.45(-0.70%) |
Jun 06, 2014 | 63.46 | 63.67 | 63.37 | 63.57 | 370,838 | +0.30(+0.47%) |
Jun 05, 2014 | 63.20 | 63.45 | 62.55 | 63.27 | 565,392 | +0.18(+0.29%) |
Jun 04, 2014 | 62.78 | 63.20 | 62.42 | 63.09 | 681,624 | +0.35(+0.56%) |
Jun 03, 2014 | 63.03 | 63.39 | 62.53 | 62.74 | 632,017 | -0.71(-1.12%) |
Jun 02, 2014 | 63.80 | 63.82 | 62.79 | 63.45 | 500,785 | -0.08(-0.12%) |
May 30, 2014 | 63.92 | 63.93 | 63.45 | 63.53 | 394,993 | -0.40(-0.63%) |
May 29, 2014 | 64.11 | 64.19 | 63.48 | 63.93 | 372,327 | +0.18(+0.29%) |
May 28, 2014 | 64.14 | 64.24 | 63.58 | 63.75 | 395,805 | -0.42(-0.65%) |
May 27, 2014 | 64.84 | 65.03 | 64.12 | 64.17 | 267,406 | -0.55(-0.86%) |
May 23, 2014 | 64.08 | 64.72 | 64.72 | 64.72 | 225,080 | +0.41(+0.63%) |
May 22, 2014 | 63.99 | 64.62 | 63.86 | 64.32 | 167,553 | +0.44(+0.68%) |
May 21, 2014 | 64.03 | 64.25 | 63.40 | 63.88 | 405,947 | -0.01(-0.01%) |
May 20, 2014 | 64.20 | 64.24 | 63.54 | 63.89 | 283,216 | -0.31(-0.48%) |
May 19, 2014 | 63.61 | 64.26 | 63.56 | 64.20 | 275,780 | +0.61(+0.95%) |
May 16, 2014 | 63.74 | 63.74 | 62.99 | 63.59 | 551,899 | +0.14(+0.23%) |
May 15, 2014 | 64.05 | 64.19 | 63.05 | 63.45 | 478,654 | -0.69(-1.08%) |
May 14, 2014 | 64.56 | 64.80 | 64.10 | 64.14 | 352,754 | -0.67(-1.03%) |
May 13, 2014 | 64.77 | 64.88 | 64.35 | 64.80 | 456,545 | +0.15(+0.23%) |
May 12, 2014 | 64.30 | 64.90 | 64.13 | 64.65 | 465,380 | +0.70(+1.09%) |
May 09, 2014 | 63.16 | 64.10 | 63.04 | 63.95 | 450,376 | +0.92(+1.46%) |
May 08, 2014 | 63.29 | 63.97 | 62.96 | 63.04 | 581,379 | -0.33(-0.51%) |
May 07, 2014 | 62.35 | 63.39 | 62.20 | 63.36 | 525,359 | +1.16(+1.87%) |
May 06, 2014 | 63.02 | 63.07 | 62.19 | 62.20 | 793,299 | -1.05(-1.67%) |
May 05, 2014 | 63.74 | 63.96 | 63.13 | 63.26 | 516,574 | -0.78(-1.22%) |
May 02, 2014 | 64.86 | 65.14 | 64.02 | 64.04 | 439,804 | -0.96(-1.47%) |