Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.97 | 67.03 | 65.71 | 65.72 | 3,479,102 | -1.37(-2.05%) |
Jul 30, 2014 | 66.99 | 67.29 | 66.73 | 67.10 | 3,723,311 | +0.47(+0.71%) |
Jul 29, 2014 | 67.41 | 67.60 | 66.59 | 66.63 | 4,235,313 | -1.00(-1.47%) |
Jul 28, 2014 | 68.01 | 68.01 | 67.27 | 67.62 | 2,878,643 | -0.33(-0.48%) |
Jul 25, 2014 | 67.89 | 68.17 | 67.84 | 67.95 | 1,327,526 | -0.18(-0.27%) |
Jul 24, 2014 | 68.32 | 68.64 | 68.05 | 68.13 | 2,571,972 | -0.15(-0.22%) |
Jul 23, 2014 | 68.52 | 68.71 | 68.23 | 68.28 | 2,141,504 | -0.16(-0.23%) |
Jul 22, 2014 | 68.61 | 68.83 | 68.39 | 68.44 | 1,732,076 | +0.21(+0.30%) |
Jul 21, 2014 | 68.01 | 68.45 | 67.74 | 68.24 | 2,093,145 | +0.26(+0.38%) |
Jul 18, 2014 | 67.81 | 68.22 | 67.69 | 67.98 | 2,178,031 | +0.37(+0.54%) |
Jul 17, 2014 | 68.44 | 68.44 | 67.59 | 67.61 | 2,427,504 | -1.24(-1.80%) |
Jul 16, 2014 | 69.03 | 69.16 | 68.66 | 68.85 | 2,203,248 | -0.02(-0.03%) |
Jul 15, 2014 | 68.98 | 69.31 | 68.63 | 68.88 | 1,913,795 | +0.10(+0.15%) |
Jul 14, 2014 | 68.94 | 69.17 | 68.64 | 68.77 | 1,941,485 | +0.23(+0.34%) |
Jul 11, 2014 | 68.33 | 68.74 | 68.20 | 68.54 | 1,552,558 | +0.20(+0.29%) |
Jul 10, 2014 | 68.59 | 68.82 | 68.21 | 68.34 | 1,983,931 | -0.87(-1.26%) |
Jul 09, 2014 | 69.52 | 69.78 | 69.13 | 69.21 | 1,799,843 | -0.07(-0.10%) |
Jul 08, 2014 | 69.75 | 69.75 | 69.23 | 69.28 | 2,161,719 | -0.49(-0.70%) |
Jul 07, 2014 | 70.02 | 70.09 | 69.58 | 69.77 | 1,673,453 | -0.21(-0.30%) |
Jul 03, 2014 | 69.99 | 69.98 | 69.98 | 69.98 | 1,083,336 | +0.39(+0.56%) |
Jul 02, 2014 | 69.67 | 70.03 | 69.54 | 69.59 | 1,813,114 | -0.13(-0.18%) |
Jul 01, 2014 | 70.18 | 70.22 | 69.41 | 69.71 | 3,353,042 | -0.15(-0.22%) |
Jun 30, 2014 | 70.49 | 70.58 | 69.78 | 69.86 | 2,600,064 | -0.79(-1.12%) |
Jun 27, 2014 | 69.90 | 70.79 | 69.74 | 70.65 | 3,818,274 | +0.48(+0.68%) |
Jun 26, 2014 | 70.26 | 70.38 | 69.67 | 70.18 | 1,736,503 | -0.20(-0.28%) |
Jun 25, 2014 | 70.00 | 70.60 | 69.90 | 70.38 | 1,628,085 | +0.31(+0.44%) |
Jun 24, 2014 | 70.21 | 70.76 | 70.03 | 70.07 | 2,113,974 | -0.37(-0.53%) |
Jun 23, 2014 | 70.86 | 70.91 | 70.03 | 70.44 | 2,285,765 | -0.54(-0.76%) |
Jun 20, 2014 | 70.72 | 71.07 | 70.57 | 70.98 | 4,809,216 | +0.40(+0.56%) |
Jun 19, 2014 | 70.28 | 70.64 | 70.10 | 70.58 | 2,165,097 | +0.37(+0.53%) |
Jun 18, 2014 | 70.02 | 70.32 | 69.57 | 70.21 | 1,648,376 | +0.35(+0.50%) |
Jun 17, 2014 | 69.39 | 70.14 | 69.29 | 69.86 | 1,779,035 | +0.30(+0.43%) |
Jun 16, 2014 | 69.86 | 70.04 | 69.24 | 69.56 | 2,911,631 | -0.47(-0.67%) |
Jun 13, 2014 | 69.76 | 70.38 | 69.64 | 70.03 | 1,528,406 | +0.29(+0.42%) |
Jun 12, 2014 | 70.20 | 70.21 | 69.57 | 69.73 | 1,857,601 | -0.70(-0.99%) |
Jun 11, 2014 | 70.43 | 70.62 | 70.20 | 70.43 | 1,388,347 | -0.17(-0.24%) |
Jun 10, 2014 | 70.47 | 70.76 | 70.30 | 70.60 | 1,822,104 | +0.33(+0.46%) |
Jun 06, 2014 | 69.74 | 70.57 | 69.71 | 70.27 | 2,102,378 | +0.65(+0.94%) |
Jun 05, 2014 | 69.25 | 69.78 | 69.13 | 69.62 | 2,500,972 | +0.44(+0.63%) |
Jun 04, 2014 | 68.79 | 69.26 | 68.62 | 69.18 | 1,264,060 | +0.23(+0.33%) |
Jun 03, 2014 | 68.83 | 69.25 | 68.78 | 68.95 | 2,022,912 | -0.10(-0.14%) |
Jun 02, 2014 | 68.73 | 69.29 | 68.53 | 69.05 | 2,242,648 | +0.32(+0.46%) |
May 30, 2014 | 68.69 | 68.91 | 68.64 | 68.73 | 2,790,952 | -0.16(-0.23%) |
May 29, 2014 | 68.87 | 69.04 | 68.57 | 68.89 | 1,599,566 | +0.18(+0.27%) |
May 28, 2014 | 68.93 | 69.29 | 68.68 | 68.71 | 1,773,780 | -0.16(-0.23%) |
May 27, 2014 | 68.76 | 69.17 | 68.72 | 68.87 | 1,547,464 | +0.25(+0.37%) |
May 23, 2014 | 68.14 | 68.61 | 68.61 | 68.61 | 1,241,619 | +0.21(+0.31%) |
May 22, 2014 | 68.25 | 68.50 | 67.81 | 68.40 | 1,169,935 | +0.33(+0.49%) |
May 21, 2014 | 67.97 | 68.32 | 67.70 | 68.06 | 1,483,840 | +0.30(+0.45%) |
May 20, 2014 | 68.24 | 68.36 | 67.50 | 67.76 | 2,182,657 | -0.58(-0.85%) |
May 19, 2014 | 67.78 | 68.64 | 67.72 | 68.34 | 1,653,738 | +0.34(+0.50%) |
May 16, 2014 | 68.11 | 68.20 | 67.74 | 68.00 | 2,808,618 | -0.26(-0.38%) |
May 15, 2014 | 68.12 | 68.37 | 67.36 | 68.26 | 2,931,461 | -0.21(-0.31%) |
May 14, 2014 | 69.12 | 69.12 | 68.43 | 68.48 | 2,429,754 | -0.53(-0.77%) |
May 13, 2014 | 69.54 | 69.88 | 68.91 | 69.01 | 3,772,705 | -0.21(-0.31%) |
May 12, 2014 | 68.76 | 69.49 | 68.76 | 69.22 | 1,756,822 | +0.75(+1.09%) |
May 09, 2014 | 68.25 | 68.57 | 67.82 | 68.48 | 1,608,967 | +0.09(+0.13%) |
May 08, 2014 | 68.20 | 68.96 | 68.20 | 68.39 | 1,556,929 | +0.00(+0.00%) |
May 07, 2014 | 67.85 | 68.47 | 67.44 | 68.39 | 1,890,831 | +0.62(+0.91%) |
May 06, 2014 | 67.88 | 68.19 | 67.64 | 67.77 | 1,675,766 | -0.17(-0.25%) |
May 05, 2014 | 67.52 | 68.09 | 67.17 | 67.94 | 1,729,587 | +0.10(+0.14%) |
May 02, 2014 | 67.60 | 68.14 | 67.53 | 67.84 | 2,029,971 | +0.12(+0.18%) |