Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.12 | 60.20 | 58.52 | 58.63 | 4,324,936 | -1.87(-3.09%) |
Jul 30, 2014 | 60.85 | 61.41 | 60.24 | 60.50 | 4,268,868 | -0.17(-0.28%) |
Jul 29, 2014 | 62.15 | 62.51 | 60.65 | 60.67 | 6,927,659 | -5.32(-8.06%) |
Jul 28, 2014 | 65.98 | 66.25 | 64.97 | 65.99 | 2,510,868 | -0.03(-0.05%) |
Jul 25, 2014 | 65.17 | 66.04 | 65.17 | 66.02 | 1,493,835 | +0.55(+0.84%) |
Jul 24, 2014 | 65.49 | 65.82 | 65.34 | 65.47 | 1,091,703 | -0.03(-0.05%) |
Jul 23, 2014 | 65.07 | 65.64 | 65.07 | 65.50 | 1,169,506 | +0.42(+0.64%) |
Jul 22, 2014 | 64.73 | 65.24 | 64.58 | 65.08 | 1,460,819 | +0.63(+0.97%) |
Jul 21, 2014 | 64.14 | 64.51 | 63.93 | 64.46 | 847,424 | +0.06(+0.09%) |
Jul 18, 2014 | 64.21 | 64.55 | 64.02 | 64.40 | 1,014,382 | +0.31(+0.48%) |
Jul 17, 2014 | 64.02 | 64.48 | 63.73 | 64.09 | 1,673,833 | -0.25(-0.38%) |
Jul 16, 2014 | 64.32 | 64.34 | 63.98 | 64.34 | 1,706,702 | +0.42(+0.65%) |
Jul 15, 2014 | 64.11 | 64.89 | 63.89 | 63.92 | 1,656,073 | -0.66(-1.03%) |
Jul 14, 2014 | 64.98 | 65.35 | 64.35 | 64.58 | 909,054 | -0.04(-0.06%) |
Jul 11, 2014 | 64.65 | 64.74 | 64.12 | 64.62 | 1,054,506 | +0.05(+0.08%) |
Jul 10, 2014 | 64.57 | 65.45 | 63.91 | 64.57 | 1,079,693 | -0.38(-0.58%) |
Jul 09, 2014 | 65.30 | 65.37 | 64.67 | 64.95 | 963,041 | -0.17(-0.26%) |
Jul 08, 2014 | 65.27 | 65.46 | 64.89 | 65.12 | 975,172 | -0.21(-0.32%) |
Jul 07, 2014 | 65.83 | 65.90 | 65.15 | 65.33 | 866,276 | -0.57(-0.87%) |
Jul 03, 2014 | 65.71 | 65.90 | 65.90 | 65.90 | 554,818 | +0.66(+1.02%) |
Jul 02, 2014 | 65.41 | 65.51 | 65.02 | 65.24 | 968,111 | -0.04(-0.06%) |
Jul 01, 2014 | 65.05 | 65.64 | 64.64 | 65.27 | 941,147 | +0.27(+0.41%) |
Jun 30, 2014 | 65.05 | 65.19 | 64.34 | 65.01 | 1,189,114 | -0.04(-0.07%) |
Jun 27, 2014 | 64.50 | 65.13 | 64.12 | 65.05 | 2,102,540 | +0.22(+0.33%) |
Jun 26, 2014 | 64.98 | 64.98 | 64.29 | 64.84 | 1,136,619 | -0.07(-0.11%) |
Jun 25, 2014 | 64.87 | 65.36 | 64.43 | 64.91 | 1,363,619 | +0.04(+0.06%) |
Jun 24, 2014 | 65.18 | 65.57 | 64.87 | 64.87 | 1,294,518 | -0.38(-0.58%) |
Jun 23, 2014 | 65.56 | 65.57 | 64.92 | 65.25 | 817,165 | -0.31(-0.48%) |
Jun 20, 2014 | 65.16 | 65.75 | 65.08 | 65.56 | 1,509,235 | +0.41(+0.63%) |
Jun 19, 2014 | 65.68 | 65.85 | 65.01 | 65.16 | 1,115,216 | -0.39(-0.60%) |
Jun 18, 2014 | 65.11 | 65.62 | 64.81 | 65.55 | 1,020,979 | +0.32(+0.49%) |
Jun 17, 2014 | 65.18 | 65.71 | 64.95 | 65.23 | 828,858 | -0.19(-0.28%) |
Jun 16, 2014 | 65.87 | 66.03 | 64.77 | 65.42 | 1,506,991 | -0.70(-1.06%) |
Jun 13, 2014 | 65.84 | 66.17 | 65.44 | 66.12 | 1,533,065 | +0.34(+0.52%) |
Jun 12, 2014 | 66.23 | 66.67 | 65.65 | 65.77 | 1,018,867 | -0.48(-0.72%) |
Jun 11, 2014 | 66.33 | 66.60 | 66.20 | 66.25 | 939,558 | -0.45(-0.67%) |
Jun 10, 2014 | 66.26 | 66.71 | 65.80 | 66.70 | 966,258 | +0.07(+0.10%) |
Jun 06, 2014 | 66.64 | 66.79 | 66.41 | 66.63 | 1,158,222 | +0.27(+0.41%) |
Jun 05, 2014 | 66.84 | 66.86 | 65.73 | 66.35 | 1,497,383 | -0.51(-0.76%) |
Jun 04, 2014 | 66.15 | 67.13 | 65.88 | 66.87 | 1,437,458 | +0.45(+0.68%) |
Jun 03, 2014 | 65.75 | 66.68 | 65.75 | 66.41 | 1,906,036 | +0.35(+0.53%) |
Jun 02, 2014 | 65.43 | 66.15 | 65.20 | 66.07 | 1,443,757 | +0.64(+0.97%) |
May 30, 2014 | 65.18 | 65.47 | 64.89 | 65.43 | 1,629,327 | +0.17(+0.26%) |
May 29, 2014 | 64.30 | 65.44 | 64.00 | 65.26 | 1,216,494 | +1.10(+1.71%) |
May 28, 2014 | 63.83 | 64.58 | 63.81 | 64.16 | 899,315 | +0.33(+0.51%) |
May 27, 2014 | 64.18 | 64.86 | 63.55 | 63.83 | 1,539,146 | -0.14(-0.22%) |
May 23, 2014 | 63.24 | 63.98 | 63.98 | 63.98 | 1,285,962 | +0.86(+1.36%) |
May 22, 2014 | 62.89 | 63.35 | 62.77 | 63.12 | 869,201 | +0.12(+0.19%) |
May 21, 2014 | 63.05 | 63.79 | 62.96 | 63.00 | 2,283,156 | +0.18(+0.28%) |
May 20, 2014 | 63.40 | 63.95 | 62.77 | 62.82 | 1,502,888 | -0.61(-0.96%) |
May 19, 2014 | 62.47 | 64.20 | 62.17 | 63.43 | 1,643,575 | +1.02(+1.64%) |
May 16, 2014 | 62.11 | 62.43 | 61.61 | 62.40 | 1,887,658 | +0.19(+0.31%) |
May 15, 2014 | 63.38 | 63.56 | 62.00 | 62.21 | 1,975,839 | -1.27(-2.00%) |
May 14, 2014 | 63.66 | 63.95 | 63.29 | 63.48 | 1,059,087 | +0.02(+0.03%) |
May 13, 2014 | 64.15 | 64.35 | 63.37 | 63.46 | 1,133,162 | -0.53(-0.83%) |
May 12, 2014 | 63.88 | 64.08 | 63.53 | 63.99 | 1,517,211 | +0.37(+0.58%) |
May 09, 2014 | 63.17 | 63.71 | 62.59 | 63.62 | 1,573,759 | +0.37(+0.59%) |
May 08, 2014 | 63.98 | 64.66 | 62.93 | 63.25 | 1,499,054 | -0.81(-1.26%) |
May 07, 2014 | 63.60 | 64.11 | 63.05 | 64.06 | 1,076,629 | +0.73(+1.16%) |
May 06, 2014 | 63.61 | 63.80 | 63.03 | 63.32 | 1,291,537 | -0.36(-0.56%) |
May 05, 2014 | 63.50 | 63.92 | 63.17 | 63.68 | 1,648,702 | +0.04(+0.07%) |
May 02, 2014 | 63.79 | 64.45 | 63.49 | 63.63 | 1,195,769 | -0.10(-0.16%) |