Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.75 | 65.14 | 64.56 | 64.56 | 7,195,771 | -0.73(-1.11%) |
Jul 30, 2014 | 65.08 | 65.36 | 64.74 | 65.28 | 7,273,719 | +0.62(+0.96%) |
Jul 29, 2014 | 64.84 | 65.32 | 64.59 | 64.66 | 5,681,552 | -0.07(-0.11%) |
Jul 28, 2014 | 64.84 | 64.95 | 64.42 | 64.73 | 4,310,147 | +0.03(+0.05%) |
Jul 25, 2014 | 64.76 | 64.92 | 64.59 | 64.70 | 5,861,981 | -0.14(-0.21%) |
Jul 24, 2014 | 64.83 | 65.11 | 64.59 | 64.84 | 5,459,814 | +0.14(+0.22%) |
Jul 23, 2014 | 64.25 | 64.75 | 64.05 | 64.69 | 4,538,858 | +0.38(+0.60%) |
Jul 22, 2014 | 64.17 | 64.48 | 64.04 | 64.31 | 7,935,087 | +0.66(+1.04%) |
Jul 21, 2014 | 63.89 | 63.90 | 63.50 | 63.65 | 5,150,547 | -0.30(-0.46%) |
Jul 18, 2014 | 63.72 | 64.10 | 63.44 | 63.94 | 6,666,670 | +0.42(+0.67%) |
Jul 17, 2014 | 63.44 | 63.78 | 63.26 | 63.52 | 9,638,411 | -0.09(-0.14%) |
Jul 16, 2014 | 63.91 | 64.07 | 63.38 | 63.61 | 11,313,244 | -0.16(-0.25%) |
Jul 15, 2014 | 63.48 | 63.93 | 63.42 | 63.77 | 7,579,187 | +0.32(+0.50%) |
Jul 14, 2014 | 63.81 | 63.93 | 63.23 | 63.45 | 9,586,910 | -0.12(-0.19%) |
Jul 11, 2014 | 63.55 | 63.80 | 63.25 | 63.57 | 5,944,287 | +0.17(+0.26%) |
Jul 10, 2014 | 63.12 | 63.54 | 62.24 | 63.40 | 14,440,978 | -1.06(-1.65%) |
Jul 09, 2014 | 64.77 | 64.86 | 64.02 | 64.46 | 8,704,450 | -0.02(-0.04%) |
Jul 08, 2014 | 65.01 | 65.10 | 64.32 | 64.49 | 9,026,203 | -0.53(-0.81%) |
Jul 07, 2014 | 65.26 | 65.55 | 64.79 | 65.01 | 7,603,179 | -0.50(-0.77%) |
Jul 03, 2014 | 65.53 | 65.52 | 65.52 | 65.52 | 3,461,553 | +0.06(+0.09%) |
Jul 02, 2014 | 65.35 | 65.62 | 65.17 | 65.46 | 5,242,063 | +0.13(+0.20%) |
Jul 01, 2014 | 64.93 | 65.45 | 64.85 | 65.33 | 6,550,227 | +0.69(+1.06%) |
Jun 30, 2014 | 64.69 | 64.86 | 64.26 | 64.65 | 6,318,599 | -0.14(-0.21%) |
Jun 27, 2014 | 64.40 | 65.05 | 64.38 | 64.78 | 6,275,687 | +0.30(+0.47%) |
Jun 26, 2014 | 64.24 | 64.65 | 63.97 | 64.48 | 6,468,720 | +0.18(+0.27%) |
Jun 25, 2014 | 64.17 | 64.37 | 63.97 | 64.30 | 5,618,480 | +0.08(+0.12%) |
Jun 24, 2014 | 64.18 | 64.54 | 63.74 | 64.22 | 6,986,741 | -0.17(-0.26%) |
Jun 23, 2014 | 64.01 | 64.52 | 63.85 | 64.39 | 6,106,747 | +0.38(+0.59%) |
Jun 20, 2014 | 64.43 | 64.52 | 63.77 | 64.01 | 17,108,658 | -0.22(-0.34%) |
Jun 19, 2014 | 64.45 | 64.56 | 63.84 | 64.23 | 6,350,544 | -0.22(-0.33%) |
Jun 18, 2014 | 63.90 | 64.49 | 63.71 | 64.45 | 10,108,178 | +0.55(+0.86%) |
Jun 17, 2014 | 62.95 | 64.25 | 62.86 | 63.89 | 12,006,819 | +0.89(+1.42%) |
Jun 16, 2014 | 62.25 | 63.15 | 62.25 | 63.00 | 8,951,786 | +0.66(+1.06%) |
Jun 13, 2014 | 62.67 | 62.75 | 62.08 | 62.34 | 9,983,777 | -0.29(-0.46%) |
Jun 12, 2014 | 63.66 | 63.70 | 62.44 | 62.63 | 9,572,214 | -1.10(-1.73%) |
Jun 11, 2014 | 64.25 | 64.46 | 63.69 | 63.73 | 6,159,235 | -0.74(-1.15%) |
Jun 10, 2014 | 64.09 | 64.56 | 64.06 | 64.47 | 5,308,106 | +0.08(+0.12%) |
Jun 06, 2014 | 64.34 | 64.89 | 64.29 | 64.39 | 5,586,193 | +0.21(+0.32%) |
Jun 05, 2014 | 64.41 | 64.57 | 64.10 | 64.18 | 7,096,477 | -0.13(-0.20%) |
Jun 04, 2014 | 64.13 | 64.59 | 63.93 | 64.31 | 6,211,334 | -0.10(-0.16%) |
Jun 03, 2014 | 64.03 | 64.58 | 64.00 | 64.41 | 6,853,765 | +0.24(+0.37%) |
Jun 02, 2014 | 63.71 | 64.35 | 63.64 | 64.17 | 8,566,154 | +0.48(+0.76%) |
May 30, 2014 | 63.32 | 63.72 | 63.17 | 63.69 | 5,703,396 | +0.26(+0.41%) |
May 29, 2014 | 63.41 | 63.50 | 63.06 | 63.43 | 5,544,445 | +0.17(+0.28%) |
May 28, 2014 | 63.31 | 63.51 | 62.93 | 63.25 | 5,041,500 | -0.01(-0.01%) |
May 27, 2014 | 63.02 | 63.51 | 62.95 | 63.26 | 5,996,849 | +0.40(+0.64%) |
May 23, 2014 | 62.53 | 62.86 | 62.86 | 62.86 | 6,302,378 | +0.15(+0.24%) |
May 22, 2014 | 61.73 | 62.75 | 61.73 | 62.71 | 4,471,292 | +0.72(+1.17%) |
May 21, 2014 | 62.12 | 62.32 | 61.72 | 61.98 | 8,432,144 | +0.10(+0.15%) |
May 20, 2014 | 61.86 | 62.57 | 61.44 | 61.89 | 19,437,838 | +1.16(+1.91%) |
May 19, 2014 | 60.79 | 61.18 | 60.63 | 60.73 | 9,740,518 | -0.68(-1.11%) |
May 16, 2014 | 60.96 | 61.42 | 60.85 | 61.41 | 8,868,206 | +0.89(+1.47%) |
May 15, 2014 | 60.37 | 60.56 | 59.79 | 60.52 | 7,941,924 | -0.06(-0.09%) |
May 14, 2014 | 61.39 | 61.42 | 60.47 | 60.58 | 8,654,020 | -0.76(-1.24%) |
May 13, 2014 | 62.21 | 62.46 | 61.16 | 61.34 | 6,871,564 | -0.79(-1.28%) |
May 12, 2014 | 61.78 | 62.27 | 61.72 | 62.13 | 5,445,559 | +0.44(+0.72%) |
May 09, 2014 | 61.17 | 61.72 | 60.98 | 61.69 | 5,474,367 | +0.52(+0.86%) |
May 08, 2014 | 61.08 | 61.71 | 60.86 | 61.17 | 6,909,306 | -0.02(-0.04%) |
May 07, 2014 | 61.80 | 61.89 | 60.74 | 61.19 | 6,775,278 | -0.27(-0.44%) |
May 06, 2014 | 62.43 | 62.52 | 61.40 | 61.46 | 7,976,555 | -1.01(-1.61%) |
May 05, 2014 | 62.75 | 62.86 | 62.36 | 62.47 | 4,435,294 | -0.56(-0.89%) |
May 02, 2014 | 62.97 | 63.63 | 62.84 | 63.03 | 4,709,287 | +0.06(+0.09%) |