Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.27 | 66.61 | 65.57 | 65.76 | 2,230,390 | -0.73(-1.09%) |
Jul 30, 2014 | 66.67 | 66.88 | 65.97 | 66.49 | 2,112,822 | -0.11(-0.16%) |
Jul 29, 2014 | 67.04 | 67.50 | 66.57 | 66.60 | 1,115,710 | -0.48(-0.72%) |
Jul 28, 2014 | 67.86 | 67.92 | 66.82 | 67.08 | 1,482,304 | -0.66(-0.98%) |
Jul 25, 2014 | 67.68 | 68.00 | 67.41 | 67.74 | 1,069,405 | -0.21(-0.32%) |
Jul 24, 2014 | 68.12 | 68.41 | 67.70 | 67.96 | 1,790,400 | -0.03(-0.04%) |
Jul 23, 2014 | 68.22 | 68.25 | 67.64 | 67.98 | 1,795,809 | -0.27(-0.39%) |
Jul 22, 2014 | 67.82 | 68.36 | 67.38 | 68.25 | 2,115,481 | +0.73(+1.09%) |
Jul 21, 2014 | 67.62 | 67.78 | 67.05 | 67.52 | 1,353,742 | -0.59(-0.87%) |
Jul 18, 2014 | 66.87 | 68.11 | 66.55 | 68.11 | 1,986,501 | +1.42(+2.13%) |
Jul 17, 2014 | 67.34 | 67.54 | 66.65 | 66.69 | 1,306,446 | -0.58(-0.87%) |
Jul 16, 2014 | 67.87 | 68.08 | 67.20 | 67.27 | 1,740,499 | -0.53(-0.78%) |
Jul 15, 2014 | 67.42 | 68.24 | 67.41 | 67.80 | 2,711,679 | +0.31(+0.46%) |
Jul 14, 2014 | 67.17 | 68.04 | 67.17 | 67.48 | 1,751,456 | +0.79(+1.18%) |
Jul 11, 2014 | 66.84 | 67.00 | 66.49 | 66.70 | 1,317,187 | -0.17(-0.25%) |
Jul 10, 2014 | 66.27 | 67.02 | 66.27 | 66.87 | 1,580,500 | +0.02(+0.03%) |
Jul 09, 2014 | 66.43 | 67.06 | 66.26 | 66.85 | 1,547,816 | +0.55(+0.82%) |
Jul 08, 2014 | 66.73 | 66.99 | 65.99 | 66.30 | 1,719,499 | -0.67(-1.00%) |
Jul 07, 2014 | 66.92 | 67.03 | 66.57 | 66.97 | 1,072,043 | -0.14(-0.21%) |
Jul 03, 2014 | 66.33 | 67.12 | 67.12 | 67.12 | 1,293,846 | +0.90(+1.37%) |
Jul 02, 2014 | 66.46 | 66.58 | 65.99 | 66.21 | 1,627,534 | -0.24(-0.36%) |
Jul 01, 2014 | 66.73 | 66.73 | 66.29 | 66.45 | 2,309,285 | -0.03(-0.04%) |
Jun 30, 2014 | 67.10 | 67.54 | 66.40 | 66.48 | 1,750,950 | -0.40(-0.60%) |
Jun 27, 2014 | 66.76 | 67.13 | 66.70 | 66.88 | 1,172,849 | +0.10(+0.15%) |
Jun 26, 2014 | 66.48 | 66.89 | 66.09 | 66.78 | 1,541,068 | -0.36(-0.53%) |
Jun 25, 2014 | 66.64 | 67.20 | 66.53 | 67.14 | 1,284,253 | +0.43(+0.64%) |
Jun 24, 2014 | 67.02 | 67.31 | 66.70 | 66.71 | 895,202 | -0.28(-0.41%) |
Jun 23, 2014 | 67.81 | 67.88 | 66.72 | 66.99 | 1,729,122 | -0.82(-1.21%) |
Jun 20, 2014 | 68.49 | 68.67 | 67.47 | 67.81 | 2,226,215 | -0.69(-1.01%) |
Jun 19, 2014 | 68.08 | 68.78 | 67.38 | 68.50 | 2,267,805 | +0.35(+0.51%) |
Jun 18, 2014 | 67.45 | 68.18 | 67.27 | 68.15 | 1,346,151 | +0.79(+1.17%) |
Jun 17, 2014 | 68.00 | 68.23 | 67.17 | 67.37 | 1,755,983 | -0.59(-0.87%) |
Jun 16, 2014 | 68.46 | 68.54 | 67.82 | 67.96 | 1,251,171 | -0.52(-0.76%) |
Jun 13, 2014 | 68.58 | 68.72 | 67.83 | 68.48 | 2,101,708 | -0.19(-0.27%) |
Jun 12, 2014 | 68.70 | 69.14 | 68.36 | 68.66 | 1,866,908 | +0.13(+0.18%) |
Jun 11, 2014 | 68.39 | 68.65 | 68.23 | 68.54 | 1,095,065 | +0.13(+0.18%) |
Jun 10, 2014 | 68.43 | 68.64 | 68.12 | 68.41 | 1,109,528 | -0.31(-0.46%) |
Jun 06, 2014 | 68.84 | 69.11 | 68.62 | 68.73 | 1,128,709 | +0.15(+0.22%) |
Jun 05, 2014 | 68.41 | 68.76 | 68.13 | 68.58 | 1,258,180 | +0.13(+0.18%) |
Jun 04, 2014 | 68.43 | 68.51 | 67.86 | 68.45 | 2,036,033 | -0.21(-0.30%) |
Jun 03, 2014 | 68.69 | 68.69 | 68.09 | 68.66 | 1,709,005 | -0.05(-0.08%) |
Jun 02, 2014 | 68.58 | 68.93 | 68.37 | 68.71 | 1,411,008 | +0.12(+0.17%) |
May 30, 2014 | 68.21 | 68.70 | 68.18 | 68.59 | 1,379,849 | +0.10(+0.14%) |
May 29, 2014 | 68.13 | 68.50 | 67.92 | 68.49 | 2,182,898 | +0.77(+1.14%) |
May 28, 2014 | 67.48 | 68.21 | 67.47 | 67.72 | 2,597,450 | +0.24(+0.36%) |
May 27, 2014 | 66.89 | 67.55 | 66.82 | 67.48 | 1,600,794 | +0.61(+0.91%) |
May 23, 2014 | 66.81 | 66.88 | 66.88 | 66.88 | 1,287,423 | +0.21(+0.31%) |
May 22, 2014 | 66.15 | 66.87 | 66.12 | 66.67 | 1,026,379 | +0.49(+0.74%) |
May 21, 2014 | 66.17 | 66.40 | 65.90 | 66.18 | 1,098,783 | +0.21(+0.32%) |
May 20, 2014 | 66.10 | 66.37 | 65.79 | 65.97 | 1,162,005 | -0.12(-0.19%) |
May 19, 2014 | 65.38 | 66.18 | 65.36 | 66.09 | 1,376,426 | +0.77(+1.18%) |
May 16, 2014 | 65.33 | 65.66 | 65.28 | 65.32 | 2,213,172 | +0.08(+0.12%) |
May 15, 2014 | 65.49 | 65.62 | 64.87 | 65.24 | 1,465,065 | -0.54(-0.83%) |
May 14, 2014 | 65.94 | 66.22 | 65.62 | 65.79 | 1,143,728 | -0.22(-0.34%) |
May 13, 2014 | 65.47 | 66.05 | 65.36 | 66.01 | 1,648,118 | +0.27(+0.41%) |
May 12, 2014 | 65.63 | 65.83 | 65.55 | 65.74 | 1,255,046 | +0.35(+0.53%) |
May 09, 2014 | 65.42 | 65.67 | 65.15 | 65.39 | 2,224,423 | -0.07(-0.11%) |
May 08, 2014 | 65.80 | 66.05 | 65.43 | 65.47 | 2,061,620 | -0.33(-0.50%) |
May 07, 2014 | 65.75 | 66.06 | 65.47 | 65.80 | 2,638,853 | +0.12(+0.19%) |
May 06, 2014 | 65.79 | 65.85 | 65.22 | 65.67 | 3,268,487 | -0.46(-0.69%) |
May 05, 2014 | 66.74 | 67.13 | 65.82 | 66.13 | 3,760,173 | -1.39(-2.06%) |
May 02, 2014 | 66.33 | 68.07 | 66.05 | 67.52 | 7,928,872 | +3.06(+4.75%) |