Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.52 | 69.46 | 67.66 | 67.71 | 2,802,536 | -1.68(-2.43%) |
Jul 30, 2014 | 67.64 | 69.72 | 67.45 | 69.39 | 4,680,277 | +2.19(+3.27%) |
Jul 29, 2014 | 66.55 | 67.56 | 66.35 | 67.19 | 2,600,960 | +0.76(+1.14%) |
Jul 28, 2014 | 66.33 | 66.79 | 66.03 | 66.44 | 2,492,871 | +0.18(+0.28%) |
Jul 25, 2014 | 65.36 | 66.80 | 65.10 | 66.25 | 2,552,841 | +0.42(+0.64%) |
Jul 24, 2014 | 64.61 | 65.84 | 63.44 | 65.83 | 3,476,452 | +1.42(+2.21%) |
Jul 23, 2014 | 66.72 | 67.71 | 64.13 | 64.41 | 5,895,709 | -1.03(-1.57%) |
Jul 22, 2014 | 63.52 | 66.10 | 63.42 | 65.44 | 4,950,469 | +2.10(+3.31%) |
Jul 21, 2014 | 64.84 | 65.72 | 63.28 | 63.34 | 4,774,100 | -1.61(-2.48%) |
Jul 18, 2014 | 63.90 | 65.33 | 63.73 | 64.95 | 1,843,529 | +1.49(+2.34%) |
Jul 17, 2014 | 63.99 | 65.14 | 63.32 | 63.46 | 2,127,821 | -0.63(-0.98%) |
Jul 16, 2014 | 65.26 | 65.26 | 63.96 | 64.09 | 2,022,208 | -0.52(-0.81%) |
Jul 15, 2014 | 65.21 | 65.44 | 64.37 | 64.61 | 1,703,384 | -0.78(-1.20%) |
Jul 14, 2014 | 64.48 | 65.55 | 63.96 | 65.40 | 1,197,932 | +1.23(+1.92%) |
Jul 11, 2014 | 65.28 | 65.40 | 64.05 | 64.16 | 1,151,725 | -0.88(-1.35%) |
Jul 10, 2014 | 63.66 | 65.69 | 63.44 | 65.04 | 1,184,887 | +0.50(+0.77%) |
Jul 09, 2014 | 63.81 | 65.14 | 63.63 | 64.54 | 1,652,008 | -0.34(-0.53%) |
Jul 08, 2014 | 65.72 | 66.16 | 64.67 | 64.88 | 2,179,601 | -1.27(-1.93%) |
Jul 07, 2014 | 66.77 | 66.99 | 66.10 | 66.16 | 1,194,558 | -0.84(-1.26%) |
Jul 03, 2014 | 66.84 | 67.00 | 67.00 | 67.00 | 1,083,918 | +0.50(+0.76%) |
Jul 02, 2014 | 66.89 | 67.55 | 66.19 | 66.50 | 1,434,762 | -0.48(-0.71%) |
Jul 01, 2014 | 66.04 | 67.42 | 65.94 | 66.98 | 2,279,120 | +1.01(+1.53%) |
Jun 30, 2014 | 66.11 | 66.72 | 65.61 | 65.97 | 1,660,290 | -0.14(-0.21%) |
Jun 27, 2014 | 66.66 | 66.88 | 65.32 | 66.10 | 4,564,716 | -0.48(-0.72%) |
Jun 26, 2014 | 65.46 | 66.71 | 64.67 | 66.58 | 2,756,556 | +1.12(+1.71%) |
Jun 25, 2014 | 63.92 | 65.49 | 63.71 | 65.46 | 1,809,902 | +1.60(+2.51%) |
Jun 24, 2014 | 64.43 | 65.05 | 63.75 | 63.86 | 2,177,467 | -0.47(-0.73%) |
Jun 23, 2014 | 63.71 | 64.48 | 63.30 | 64.33 | 1,661,963 | +0.85(+1.34%) |
Jun 20, 2014 | 63.94 | 64.58 | 63.16 | 63.48 | 2,004,054 | -0.80(-1.24%) |
Jun 19, 2014 | 65.31 | 65.57 | 64.28 | 64.28 | 1,598,886 | -0.65(-1.00%) |
Jun 18, 2014 | 64.85 | 65.03 | 64.17 | 64.93 | 873,064 | +0.37(+0.58%) |
Jun 17, 2014 | 64.84 | 64.85 | 63.75 | 64.55 | 1,430,774 | -0.29(-0.45%) |
Jun 16, 2014 | 64.67 | 65.03 | 63.95 | 64.84 | 1,502,154 | +0.07(+0.12%) |
Jun 13, 2014 | 64.37 | 65.16 | 64.16 | 64.77 | 983,982 | +0.64(+1.00%) |
Jun 12, 2014 | 65.42 | 65.85 | 63.79 | 64.13 | 2,205,756 | -1.61(-2.46%) |
Jun 11, 2014 | 65.40 | 66.00 | 65.20 | 65.74 | 1,047,649 | +0.09(+0.13%) |
Jun 10, 2014 | 65.61 | 66.34 | 65.30 | 65.65 | 1,343,172 | -0.42(-0.64%) |
Jun 06, 2014 | 66.10 | 66.92 | 65.87 | 66.08 | 911,087 | +0.18(+0.28%) |
Jun 05, 2014 | 65.59 | 66.19 | 65.11 | 65.89 | 1,528,355 | +0.22(+0.33%) |
Jun 04, 2014 | 65.16 | 66.24 | 64.90 | 65.67 | 1,215,476 | +0.26(+0.40%) |
Jun 03, 2014 | 65.71 | 66.02 | 64.80 | 65.42 | 1,081,169 | -0.54(-0.82%) |
Jun 02, 2014 | 65.67 | 66.12 | 65.28 | 65.95 | 1,189,907 | +0.20(+0.30%) |
May 30, 2014 | 67.18 | 67.43 | 65.58 | 65.76 | 1,999,566 | -1.46(-2.17%) |
May 29, 2014 | 66.58 | 67.56 | 66.23 | 67.22 | 2,077,650 | +1.78(+2.72%) |
May 28, 2014 | 65.95 | 65.95 | 64.71 | 65.44 | 1,622,616 | -0.52(-0.79%) |
May 27, 2014 | 65.86 | 66.44 | 65.75 | 65.95 | 1,128,928 | +0.19(+0.29%) |
May 23, 2014 | 65.69 | 65.76 | 65.76 | 65.76 | 1,365,537 | +0.12(+0.19%) |
May 22, 2014 | 64.62 | 65.95 | 64.52 | 65.64 | 1,097,467 | +0.92(+1.42%) |
May 21, 2014 | 63.98 | 64.88 | 63.62 | 64.72 | 1,989,295 | +1.12(+1.77%) |
May 20, 2014 | 65.05 | 65.09 | 62.81 | 63.60 | 2,338,385 | -1.29(-2.00%) |
May 19, 2014 | 63.90 | 65.24 | 63.84 | 64.89 | 1,455,696 | +0.52(+0.82%) |
May 16, 2014 | 64.20 | 64.65 | 63.31 | 64.37 | 2,093,759 | +0.42(+0.65%) |
May 15, 2014 | 63.74 | 64.07 | 62.85 | 63.95 | 1,526,124 | +0.08(+0.13%) |
May 14, 2014 | 63.82 | 64.44 | 63.47 | 63.87 | 983,214 | -0.20(-0.31%) |
May 13, 2014 | 64.84 | 64.97 | 63.79 | 64.07 | 1,195,931 | -0.67(-1.03%) |
May 12, 2014 | 63.60 | 64.88 | 63.60 | 64.73 | 1,405,245 | +1.19(+1.88%) |
May 09, 2014 | 62.81 | 64.07 | 62.52 | 63.54 | 1,839,545 | +0.40(+0.63%) |
May 08, 2014 | 62.67 | 64.02 | 62.25 | 63.15 | 1,563,403 | +0.27(+0.42%) |
May 07, 2014 | 63.61 | 63.62 | 62.30 | 62.88 | 2,404,896 | -0.61(-0.96%) |
May 06, 2014 | 63.36 | 64.09 | 63.15 | 63.49 | 1,757,334 | +0.01(+0.02%) |
May 05, 2014 | 63.11 | 63.60 | 62.63 | 63.47 | 1,861,826 | -0.36(-0.57%) |
May 02, 2014 | 62.25 | 64.25 | 62.21 | 63.84 | 3,440,097 | +1.11(+1.77%) |