Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.45 | 66.48 | 65.39 | 65.43 | 25,501,994 | -1.44(-2.16%) |
Jul 30, 2014 | 67.59 | 67.80 | 66.66 | 66.88 | 15,919,811 | -0.40(-0.59%) |
Jul 29, 2014 | 67.32 | 67.66 | 67.24 | 67.28 | 10,090,364 | -0.17(-0.25%) |
Jul 28, 2014 | 67.55 | 67.67 | 67.03 | 67.45 | 11,043,430 | -0.16(-0.24%) |
Jul 25, 2014 | 67.87 | 67.93 | 67.52 | 67.61 | 7,093,509 | -0.50(-0.74%) |
Jul 24, 2014 | 68.16 | 68.37 | 67.88 | 68.11 | 8,487,075 | +0.06(+0.09%) |
Jul 23, 2014 | 67.78 | 68.05 | 67.49 | 68.05 | 9,878,619 | +0.43(+0.64%) |
Jul 22, 2014 | 67.43 | 67.83 | 67.36 | 67.61 | 8,794,450 | +0.48(+0.72%) |
Jul 21, 2014 | 66.86 | 67.18 | 66.76 | 67.13 | 13,862,195 | +0.10(+0.15%) |
Jul 18, 2014 | 67.01 | 67.20 | 66.70 | 67.03 | 12,284,315 | +0.20(+0.29%) |
Jul 17, 2014 | 67.88 | 68.09 | 66.79 | 66.84 | 16,199,060 | -1.10(-1.61%) |
Jul 16, 2014 | 67.19 | 67.96 | 67.17 | 67.93 | 12,031,699 | +1.02(+1.52%) |
Jul 15, 2014 | 67.03 | 67.19 | 66.48 | 66.92 | 14,699,905 | -0.29(-0.43%) |
Jul 14, 2014 | 66.96 | 67.29 | 66.86 | 67.21 | 9,910,266 | +0.58(+0.86%) |
Jul 11, 2014 | 67.07 | 67.08 | 66.46 | 66.63 | 15,957,518 | -0.51(-0.77%) |
Jul 10, 2014 | 67.18 | 67.40 | 66.80 | 67.15 | 21,960,938 | -0.65(-0.96%) |
Jul 09, 2014 | 67.46 | 67.83 | 67.35 | 67.80 | 9,404,844 | +0.45(+0.66%) |
Jul 08, 2014 | 67.36 | 67.52 | 67.09 | 67.35 | 15,330,885 | -0.11(-0.16%) |
Jul 07, 2014 | 67.91 | 67.92 | 67.34 | 67.46 | 10,187,406 | -0.52(-0.77%) |
Jul 03, 2014 | 68.05 | 67.98 | 67.98 | 67.98 | 5,417,899 | +0.26(+0.38%) |
Jul 02, 2014 | 67.77 | 67.97 | 67.58 | 67.72 | 8,729,053 | -0.10(-0.15%) |
Jul 01, 2014 | 67.95 | 68.16 | 67.66 | 67.82 | 10,153,644 | +0.04(+0.06%) |
Jun 30, 2014 | 67.68 | 67.87 | 67.42 | 67.78 | 9,293,929 | +0.05(+0.08%) |
Jun 27, 2014 | 67.57 | 67.76 | 67.34 | 67.73 | 12,152,599 | +0.00(+0.00%) |
Jun 26, 2014 | 67.70 | 67.78 | 67.11 | 67.73 | 11,922,803 | +0.07(+0.11%) |
Jun 25, 2014 | 66.87 | 67.72 | 66.80 | 67.66 | 20,367,782 | +0.51(+0.76%) |
Jun 24, 2014 | 68.53 | 68.58 | 67.00 | 67.15 | 25,988,916 | -1.44(-2.10%) |
Jun 23, 2014 | 68.56 | 68.75 | 68.38 | 68.59 | 11,701,566 | +0.24(+0.36%) |
Jun 20, 2014 | 68.02 | 68.39 | 67.80 | 68.35 | 13,432,744 | +0.67(+0.99%) |
Jun 19, 2014 | 67.24 | 67.69 | 67.05 | 67.67 | 12,848,597 | +0.48(+0.71%) |
Jun 18, 2014 | 66.72 | 67.26 | 66.49 | 67.19 | 21,898,344 | +0.51(+0.76%) |
Jun 17, 2014 | 66.60 | 66.70 | 66.26 | 66.69 | 14,903,458 | -0.05(-0.07%) |
Jun 16, 2014 | 66.57 | 66.88 | 66.45 | 66.74 | 19,635,212 | +0.40(+0.60%) |
Jun 13, 2014 | 65.89 | 66.35 | 65.50 | 66.34 | 14,446,128 | +0.63(+0.95%) |
Jun 12, 2014 | 65.79 | 66.15 | 65.59 | 65.71 | 17,608,098 | +0.22(+0.33%) |
Jun 11, 2014 | 65.05 | 65.58 | 64.91 | 65.50 | 8,275,822 | +0.25(+0.38%) |
Jun 10, 2014 | 65.36 | 65.42 | 65.11 | 65.25 | 5,495,249 | -0.01(-0.01%) |
Jun 06, 2014 | 64.87 | 65.35 | 64.87 | 65.25 | 8,041,112 | +0.53(+0.82%) |
Jun 05, 2014 | 64.28 | 64.83 | 64.15 | 64.72 | 9,104,575 | +0.37(+0.58%) |
Jun 04, 2014 | 64.27 | 64.42 | 64.08 | 64.35 | 5,449,220 | -0.03(-0.05%) |
Jun 03, 2014 | 64.01 | 64.46 | 64.01 | 64.38 | 8,890,888 | +0.22(+0.35%) |
Jun 02, 2014 | 64.30 | 64.53 | 63.98 | 64.16 | 7,530,264 | -0.08(-0.13%) |
May 30, 2014 | 64.11 | 64.32 | 63.93 | 64.24 | 8,839,232 | -0.05(-0.07%) |
May 29, 2014 | 63.86 | 64.32 | 63.69 | 64.29 | 10,797,192 | +0.55(+0.86%) |
May 28, 2014 | 63.63 | 63.96 | 63.49 | 63.74 | 11,179,589 | +0.11(+0.17%) |
May 27, 2014 | 63.64 | 63.78 | 63.40 | 63.64 | 7,502,074 | +0.18(+0.28%) |
May 23, 2014 | 63.58 | 63.46 | 63.46 | 63.46 | 7,834,295 | -0.26(-0.40%) |
May 22, 2014 | 63.65 | 63.93 | 63.51 | 63.72 | 6,344,826 | +0.07(+0.11%) |
May 21, 2014 | 63.26 | 63.73 | 63.17 | 63.65 | 8,681,831 | +0.68(+1.08%) |
May 20, 2014 | 63.02 | 63.27 | 62.85 | 62.97 | 6,936,787 | -0.18(-0.29%) |
May 19, 2014 | 62.78 | 63.32 | 62.78 | 63.15 | 7,465,647 | +0.20(+0.31%) |
May 16, 2014 | 63.00 | 63.18 | 62.64 | 62.95 | 21,973,592 | -0.16(-0.26%) |
May 15, 2014 | 63.72 | 63.74 | 62.65 | 63.12 | 16,968,202 | -0.73(-1.14%) |
May 14, 2014 | 63.89 | 64.05 | 63.76 | 63.84 | 7,395,126 | +0.03(+0.04%) |
May 13, 2014 | 63.70 | 63.91 | 63.61 | 63.82 | 7,390,162 | +0.24(+0.37%) |
May 12, 2014 | 63.43 | 63.62 | 63.23 | 63.58 | 7,735,147 | +0.44(+0.70%) |
May 09, 2014 | 63.28 | 63.39 | 62.89 | 63.14 | 12,923,293 | -0.06(-0.10%) |
May 08, 2014 | 63.99 | 64.09 | 63.14 | 63.20 | 16,257,243 | -0.92(-1.43%) |
May 07, 2014 | 63.84 | 64.20 | 63.49 | 64.11 | 14,280,650 | +0.55(+0.87%) |
May 06, 2014 | 63.53 | 63.90 | 63.47 | 63.56 | 11,078,795 | +0.09(+0.15%) |
May 05, 2014 | 62.93 | 63.58 | 62.82 | 63.47 | 11,729,724 | +0.30(+0.47%) |
May 02, 2014 | 62.93 | 63.64 | 62.84 | 63.17 | 12,926,673 | +0.13(+0.20%) |