Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.97 | 68.50 | 67.66 | 67.87 | 1,115,213 | -0.71(-1.04%) |
Jul 30, 2014 | 68.46 | 68.99 | 68.23 | 68.58 | 1,207,757 | +0.32(+0.47%) |
Jul 29, 2014 | 68.12 | 68.75 | 67.88 | 68.26 | 590,625 | +0.03(+0.04%) |
Jul 28, 2014 | 68.22 | 68.59 | 68.06 | 68.23 | 877,358 | -0.25(-0.37%) |
Jul 25, 2014 | 67.57 | 68.65 | 67.57 | 68.48 | 1,712,164 | +0.98(+1.45%) |
Jul 24, 2014 | 66.06 | 67.60 | 66.01 | 67.50 | 1,298,610 | +1.35(+2.04%) |
Jul 23, 2014 | 66.11 | 67.05 | 65.75 | 66.15 | 2,071,559 | +1.38(+2.13%) |
Jul 22, 2014 | 64.54 | 65.20 | 64.35 | 64.77 | 1,517,483 | +0.55(+0.86%) |
Jul 21, 2014 | 64.46 | 64.48 | 63.88 | 64.22 | 1,190,600 | -0.30(-0.46%) |
Jul 18, 2014 | 64.21 | 64.60 | 63.87 | 64.52 | 1,060,059 | +0.61(+0.95%) |
Jul 17, 2014 | 64.31 | 64.68 | 63.70 | 63.91 | 915,034 | -0.27(-0.42%) |
Jul 16, 2014 | 64.78 | 64.97 | 64.05 | 64.18 | 796,962 | -0.54(-0.83%) |
Jul 15, 2014 | 64.99 | 65.02 | 64.46 | 64.72 | 670,933 | -0.11(-0.17%) |
Jul 14, 2014 | 64.20 | 65.01 | 64.16 | 64.83 | 932,980 | +0.76(+1.19%) |
Jul 11, 2014 | 65.09 | 65.11 | 63.70 | 64.07 | 1,215,319 | -0.74(-1.14%) |
Jul 10, 2014 | 64.38 | 64.88 | 64.14 | 64.81 | 1,027,786 | -0.60(-0.92%) |
Jul 09, 2014 | 65.87 | 65.99 | 65.11 | 65.41 | 1,056,594 | +0.07(+0.11%) |
Jul 08, 2014 | 65.91 | 66.22 | 65.04 | 65.34 | 960,105 | -0.55(-0.83%) |
Jul 07, 2014 | 66.88 | 66.88 | 65.75 | 65.89 | 982,234 | -1.35(-2.01%) |
Jul 03, 2014 | 67.16 | 67.24 | 67.24 | 67.24 | 582,000 | +0.24(+0.36%) |
Jul 02, 2014 | 67.12 | 67.71 | 66.88 | 67.00 | 491,678 | -0.29(-0.43%) |
Jul 01, 2014 | 67.07 | 67.52 | 66.79 | 67.29 | 548,483 | +0.26(+0.39%) |
Jun 30, 2014 | 66.96 | 67.43 | 66.91 | 67.03 | 480,884 | +0.16(+0.24%) |
Jun 27, 2014 | 66.25 | 67.19 | 66.24 | 66.87 | 520,561 | +0.72(+1.09%) |
Jun 26, 2014 | 66.58 | 66.86 | 66.07 | 66.15 | 921,682 | -0.61(-0.91%) |
Jun 25, 2014 | 66.49 | 66.95 | 66.39 | 66.76 | 608,216 | +0.21(+0.32%) |
Jun 24, 2014 | 67.05 | 67.26 | 66.47 | 66.55 | 598,864 | -0.47(-0.70%) |
Jun 23, 2014 | 67.79 | 67.84 | 66.94 | 67.02 | 790,366 | -0.51(-0.76%) |
Jun 20, 2014 | 68.06 | 68.08 | 67.30 | 67.53 | 1,446,672 | -0.48(-0.71%) |
Jun 19, 2014 | 67.80 | 68.13 | 67.58 | 68.01 | 898,465 | +0.27(+0.40%) |
Jun 18, 2014 | 66.90 | 67.86 | 66.84 | 67.74 | 941,455 | +0.91(+1.36%) |
Jun 17, 2014 | 66.29 | 67.09 | 66.06 | 66.83 | 705,243 | +0.55(+0.83%) |
Jun 16, 2014 | 65.77 | 66.75 | 65.36 | 66.28 | 695,030 | +0.46(+0.70%) |
Jun 13, 2014 | 65.50 | 65.88 | 65.29 | 65.82 | 516,404 | +0.42(+0.64%) |
Jun 12, 2014 | 64.91 | 65.74 | 64.85 | 65.40 | 762,457 | +0.09(+0.14%) |
Jun 11, 2014 | 65.24 | 65.49 | 64.91 | 65.31 | 673,036 | -0.08(-0.12%) |
Jun 10, 2014 | 65.36 | 65.63 | 65.10 | 65.39 | 745,431 | -0.44(-0.67%) |
Jun 06, 2014 | 65.59 | 65.87 | 65.05 | 65.83 | 575,202 | +0.65(+1.00%) |
Jun 05, 2014 | 64.00 | 65.38 | 63.93 | 65.18 | 586,682 | +0.74(+1.15%) |
Jun 04, 2014 | 64.13 | 64.65 | 64.07 | 64.44 | 652,144 | +0.19(+0.30%) |
Jun 03, 2014 | 64.70 | 64.70 | 64.09 | 64.25 | 613,226 | -0.24(-0.37%) |
Jun 02, 2014 | 64.70 | 64.93 | 64.06 | 64.49 | 642,505 | +0.01(+0.02%) |
May 30, 2014 | 65.51 | 65.55 | 64.26 | 64.48 | 643,421 | -0.59(-0.91%) |
May 29, 2014 | 65.42 | 65.49 | 64.57 | 65.07 | 1,080,189 | -0.35(-0.54%) |
May 28, 2014 | 66.03 | 66.34 | 65.36 | 65.42 | 998,219 | -0.61(-0.92%) |
May 27, 2014 | 65.72 | 66.04 | 65.49 | 66.03 | 948,031 | +0.52(+0.79%) |
May 23, 2014 | 65.79 | 65.51 | 65.51 | 65.51 | 1,383,500 | -0.06(-0.09%) |
May 22, 2014 | 64.73 | 66.00 | 64.73 | 65.57 | 601,155 | +0.85(+1.31%) |
May 21, 2014 | 64.20 | 64.93 | 63.86 | 64.72 | 1,468,694 | +0.52(+0.81%) |
May 20, 2014 | 64.09 | 64.44 | 63.56 | 64.20 | 868,082 | +0.08(+0.12%) |
May 19, 2014 | 63.45 | 64.21 | 63.02 | 64.12 | 1,074,322 | +0.51(+0.80%) |
May 16, 2014 | 64.60 | 64.60 | 63.51 | 63.61 | 2,058,497 | -0.59(-0.92%) |
May 15, 2014 | 65.27 | 65.27 | 63.65 | 64.20 | 1,748,879 | -0.87(-1.34%) |
May 14, 2014 | 64.81 | 65.42 | 64.81 | 65.07 | 807,542 | -0.21(-0.32%) |
May 13, 2014 | 65.79 | 65.95 | 65.07 | 65.28 | 736,830 | -0.30(-0.46%) |
May 12, 2014 | 64.23 | 65.72 | 64.21 | 65.58 | 1,065,392 | +1.34(+2.09%) |
May 09, 2014 | 63.64 | 64.57 | 63.55 | 64.24 | 1,016,772 | +0.21(+0.33%) |
May 08, 2014 | 63.35 | 64.35 | 63.01 | 64.03 | 1,312,323 | +0.58(+0.91%) |
May 07, 2014 | 63.71 | 63.97 | 62.77 | 63.45 | 1,383,577 | -0.33(-0.52%) |
May 06, 2014 | 63.51 | 64.38 | 63.51 | 63.78 | 1,191,859 | +0.10(+0.16%) |
May 05, 2014 | 63.20 | 64.04 | 62.86 | 63.68 | 618,584 | +0.48(+0.76%) |
May 02, 2014 | 64.46 | 64.46 | 63.19 | 63.20 | 1,329,740 | -0.98(-1.53%) |