Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.41 | 65.75 | 64.72 | 64.92 | 2,259,478 | -0.72(-1.09%) |
Jul 30, 2014 | 65.81 | 66.02 | 65.12 | 65.63 | 2,140,375 | -0.11(-0.16%) |
Jul 29, 2014 | 66.17 | 66.63 | 65.71 | 65.74 | 1,130,260 | -0.48(-0.72%) |
Jul 28, 2014 | 66.99 | 67.05 | 65.96 | 66.22 | 1,501,635 | -0.65(-0.98%) |
Jul 25, 2014 | 66.81 | 67.13 | 66.54 | 66.87 | 1,083,351 | -0.21(-0.32%) |
Jul 24, 2014 | 67.24 | 67.52 | 66.83 | 67.08 | 1,813,749 | -0.03(-0.04%) |
Jul 23, 2014 | 67.34 | 67.37 | 66.76 | 67.11 | 1,819,228 | -0.27(-0.39%) |
Jul 22, 2014 | 66.95 | 67.48 | 66.52 | 67.37 | 2,143,070 | +0.72(+1.09%) |
Jul 21, 2014 | 66.75 | 66.91 | 66.19 | 66.65 | 1,371,396 | -0.58(-0.87%) |
Jul 18, 2014 | 66.00 | 67.23 | 65.70 | 67.23 | 2,012,407 | +1.41(+2.13%) |
Jul 17, 2014 | 66.47 | 66.67 | 65.79 | 65.83 | 1,323,484 | -0.57(-0.87%) |
Jul 16, 2014 | 66.99 | 67.21 | 66.33 | 66.40 | 1,763,198 | -0.52(-0.78%) |
Jul 15, 2014 | 66.55 | 67.37 | 66.54 | 66.92 | 2,747,043 | +0.31(+0.46%) |
Jul 14, 2014 | 66.31 | 67.16 | 66.31 | 66.61 | 1,774,297 | +0.78(+1.18%) |
Jul 11, 2014 | 65.98 | 66.14 | 65.63 | 65.84 | 1,334,365 | -0.17(-0.25%) |
Jul 10, 2014 | 65.41 | 66.15 | 65.41 | 66.00 | 1,601,112 | +0.02(+0.03%) |
Jul 09, 2014 | 65.57 | 66.20 | 65.40 | 65.99 | 1,568,002 | +0.54(+0.82%) |
Jul 08, 2014 | 65.87 | 66.13 | 65.14 | 65.45 | 1,741,924 | -0.66(-1.00%) |
Jul 07, 2014 | 66.06 | 66.16 | 65.71 | 66.11 | 1,086,024 | -0.14(-0.21%) |
Jul 03, 2014 | 65.47 | 66.25 | 66.25 | 66.25 | 1,310,719 | +0.89(+1.37%) |
Jul 02, 2014 | 65.61 | 65.72 | 65.14 | 65.36 | 1,648,759 | -0.24(-0.36%) |
Jul 01, 2014 | 65.87 | 65.87 | 65.44 | 65.60 | 2,339,401 | -0.03(-0.04%) |
Jun 30, 2014 | 66.23 | 66.67 | 65.55 | 65.62 | 1,773,785 | -0.40(-0.60%) |
Jun 27, 2014 | 65.90 | 66.27 | 65.84 | 66.02 | 1,188,144 | +0.10(+0.15%) |
Jun 26, 2014 | 65.62 | 66.03 | 65.24 | 65.92 | 1,561,166 | -0.35(-0.53%) |
Jun 25, 2014 | 65.78 | 66.33 | 65.67 | 66.28 | 1,301,001 | +0.42(+0.64%) |
Jun 24, 2014 | 66.15 | 66.45 | 65.84 | 65.85 | 906,877 | -0.27(-0.41%) |
Jun 23, 2014 | 66.94 | 67.00 | 65.86 | 66.13 | 1,751,672 | -0.81(-1.21%) |
Jun 20, 2014 | 67.60 | 67.79 | 66.61 | 66.94 | 2,255,248 | -0.68(-1.01%) |
Jun 19, 2014 | 67.21 | 67.90 | 66.52 | 67.62 | 2,297,380 | +0.34(+0.51%) |
Jun 18, 2014 | 66.58 | 67.30 | 66.40 | 67.28 | 1,363,707 | +0.78(+1.17%) |
Jun 17, 2014 | 67.13 | 67.36 | 66.31 | 66.50 | 1,778,884 | -0.58(-0.87%) |
Jun 16, 2014 | 67.58 | 67.66 | 66.95 | 67.08 | 1,267,488 | -0.51(-0.76%) |
Jun 13, 2014 | 67.69 | 67.83 | 66.96 | 67.60 | 2,129,117 | -0.19(-0.27%) |
Jun 12, 2014 | 67.82 | 68.25 | 67.48 | 67.78 | 1,891,255 | +0.12(+0.18%) |
Jun 11, 2014 | 67.51 | 67.76 | 67.36 | 67.66 | 1,109,346 | +0.12(+0.18%) |
Jun 10, 2014 | 67.55 | 67.75 | 67.24 | 67.53 | 1,123,998 | -0.31(-0.46%) |
Jun 06, 2014 | 67.96 | 68.22 | 67.73 | 67.84 | 1,143,428 | +0.15(+0.22%) |
Jun 05, 2014 | 67.52 | 67.88 | 67.25 | 67.69 | 1,274,589 | +0.12(+0.18%) |
Jun 04, 2014 | 67.55 | 67.63 | 66.99 | 67.57 | 2,062,585 | -0.20(-0.30%) |
Jun 03, 2014 | 67.81 | 67.81 | 67.22 | 67.77 | 1,731,292 | -0.05(-0.08%) |
Jun 02, 2014 | 67.69 | 68.04 | 67.49 | 67.83 | 1,429,409 | +0.11(+0.17%) |
May 30, 2014 | 67.33 | 67.82 | 67.30 | 67.71 | 1,397,844 | +0.10(+0.14%) |
May 29, 2014 | 67.25 | 67.62 | 67.05 | 67.61 | 2,211,366 | +0.76(+1.14%) |
May 28, 2014 | 66.61 | 67.33 | 66.60 | 66.85 | 2,631,324 | +0.24(+0.36%) |
May 27, 2014 | 66.03 | 66.68 | 65.96 | 66.61 | 1,621,670 | +0.60(+0.91%) |
May 23, 2014 | 65.95 | 66.01 | 66.01 | 66.01 | 1,304,213 | +0.20(+0.31%) |
May 22, 2014 | 65.30 | 66.01 | 65.27 | 65.81 | 1,039,764 | +0.48(+0.74%) |
May 21, 2014 | 65.32 | 65.55 | 65.05 | 65.33 | 1,113,112 | +0.21(+0.32%) |
May 20, 2014 | 65.25 | 65.51 | 64.94 | 65.12 | 1,177,159 | -0.12(-0.19%) |
May 19, 2014 | 64.54 | 65.33 | 64.52 | 65.24 | 1,394,376 | +0.76(+1.18%) |
May 16, 2014 | 64.49 | 64.82 | 64.44 | 64.48 | 2,242,034 | +0.08(+0.12%) |
May 15, 2014 | 64.65 | 64.78 | 64.03 | 64.40 | 1,484,171 | -0.54(-0.83%) |
May 14, 2014 | 65.09 | 65.36 | 64.77 | 64.94 | 1,158,643 | -0.22(-0.34%) |
May 13, 2014 | 64.62 | 65.20 | 64.52 | 65.16 | 1,669,611 | +0.26(+0.41%) |
May 12, 2014 | 64.78 | 64.99 | 64.70 | 64.90 | 1,271,414 | +0.34(+0.53%) |
May 09, 2014 | 64.58 | 64.83 | 64.31 | 64.55 | 2,253,432 | -0.07(-0.11%) |
May 08, 2014 | 64.95 | 65.20 | 64.59 | 64.62 | 2,088,506 | -0.33(-0.50%) |
May 07, 2014 | 64.90 | 65.21 | 64.63 | 64.95 | 2,673,268 | +0.12(+0.19%) |
May 06, 2014 | 64.94 | 65.00 | 64.38 | 64.83 | 3,311,112 | -0.45(-0.69%) |
May 05, 2014 | 65.88 | 66.26 | 64.97 | 65.27 | 3,809,210 | -1.37(-2.06%) |
May 02, 2014 | 65.48 | 67.20 | 65.20 | 66.65 | 8,032,275 | +3.02(+4.75%) |