Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.35 | 63.35 | 62.30 | 62.30 | 1,392,374 | -1.30(-2.04%) |
Jul 30, 2014 | 63.87 | 63.93 | 63.36 | 63.59 | 875,572 | -0.09(-0.14%) |
Jul 29, 2014 | 64.14 | 64.23 | 63.67 | 63.69 | 621,529 | -0.44(-0.68%) |
Jul 28, 2014 | 64.25 | 64.25 | 63.83 | 64.12 | 736,706 | -0.09(-0.14%) |
Jul 25, 2014 | 64.34 | 64.38 | 64.12 | 64.21 | 579,210 | -0.24(-0.37%) |
Jul 24, 2014 | 64.55 | 64.60 | 64.40 | 64.45 | 566,130 | -0.15(-0.23%) |
Jul 23, 2014 | 64.72 | 64.72 | 64.53 | 64.60 | 623,769 | +0.02(+0.03%) |
Jul 22, 2014 | 64.45 | 64.70 | 64.45 | 64.59 | 738,369 | +0.22(+0.35%) |
Jul 21, 2014 | 64.32 | 64.45 | 64.10 | 64.36 | 655,234 | -0.15(-0.23%) |
Jul 18, 2014 | 64.06 | 64.60 | 64.02 | 64.51 | 527,792 | +0.57(+0.89%) |
Jul 17, 2014 | 64.41 | 64.60 | 63.88 | 63.94 | 869,032 | -0.64(-1.00%) |
Jul 16, 2014 | 64.70 | 64.77 | 64.44 | 64.59 | 468,023 | +0.12(+0.19%) |
Jul 15, 2014 | 64.65 | 64.78 | 64.25 | 64.46 | 704,647 | -0.20(-0.31%) |
Jul 14, 2014 | 64.68 | 64.80 | 64.60 | 64.66 | 560,617 | +0.24(+0.37%) |
Jul 11, 2014 | 64.45 | 64.48 | 64.24 | 64.42 | 541,040 | -0.09(-0.14%) |
Jul 10, 2014 | 64.31 | 64.63 | 64.15 | 64.51 | 745,868 | -0.31(-0.48%) |
Jul 09, 2014 | 64.83 | 64.90 | 64.65 | 64.83 | 807,415 | +0.17(+0.26%) |
Jul 08, 2014 | 64.79 | 64.87 | 64.60 | 64.66 | 708,524 | -0.24(-0.37%) |
Jul 07, 2014 | 64.97 | 64.98 | 64.80 | 64.90 | 792,033 | -0.21(-0.32%) |
Jul 03, 2014 | 65.11 | 65.11 | 65.11 | 0 | +0.31(+0.47%) | |
Jul 02, 2014 | 64.74 | 64.89 | 64.71 | 64.80 | 556,759 | +0.02(+0.04%) |
Jul 01, 2014 | 64.59 | 64.96 | 64.55 | 64.78 | 765,683 | +0.35(+0.54%) |
Jun 30, 2014 | 64.36 | 64.54 | 64.29 | 64.43 | 893,522 | +0.04(+0.06%) |
Jun 27, 2014 | 64.15 | 64.41 | 64.10 | 64.39 | 949,645 | +0.12(+0.19%) |
Jun 26, 2014 | 64.31 | 64.34 | 63.88 | 64.26 | 664,378 | -0.05(-0.08%) |
Jun 25, 2014 | 63.98 | 64.36 | 63.98 | 64.31 | 686,491 | +0.25(+0.39%) |
Jun 24, 2014 | 64.47 | 64.64 | 64.04 | 64.07 | 998,582 | -0.50(-0.77%) |
Jun 23, 2014 | 64.71 | 64.73 | 64.48 | 64.56 | 765,680 | -0.13(-0.21%) |
Jun 20, 2014 | 64.75 | 64.84 | 64.64 | 64.70 | 860,736 | +0.10(+0.15%) |
Jun 19, 2014 | 64.48 | 64.60 | 64.35 | 64.60 | 851,331 | +0.17(+0.27%) |
Jun 18, 2014 | 63.87 | 64.45 | 63.84 | 64.42 | 699,615 | +0.61(+0.95%) |
Jun 17, 2014 | 63.64 | 63.87 | 63.54 | 63.82 | 984,418 | +0.14(+0.22%) |
Jun 16, 2014 | 63.58 | 63.79 | 63.48 | 63.68 | 724,017 | +0.03(+0.05%) |
Jun 13, 2014 | 63.60 | 63.73 | 63.44 | 63.64 | 804,363 | +0.09(+0.14%) |
Jun 12, 2014 | 64.00 | 64.02 | 63.42 | 63.55 | 781,828 | -0.49(-0.76%) |
Jun 11, 2014 | 64.14 | 64.19 | 63.96 | 64.04 | 645,416 | -0.32(-0.50%) |
Jun 10, 2014 | 64.39 | 64.42 | 64.22 | 64.36 | 816,035 | +0.00(+0.00%) |
Jun 06, 2014 | 64.14 | 64.37 | 64.14 | 64.36 | 9,662,728 | +0.28(+0.44%) |
Jun 05, 2014 | 63.78 | 64.11 | 63.46 | 64.08 | 1,603,950 | +0.42(+0.66%) |
Jun 04, 2014 | 63.33 | 63.69 | 63.33 | 63.66 | 541,288 | +0.17(+0.27%) |
Jun 03, 2014 | 63.41 | 63.54 | 63.36 | 63.49 | 682,899 | -0.07(-0.12%) |
Jun 02, 2014 | 63.54 | 63.64 | 63.31 | 63.56 | 1,052,443 | +0.07(+0.12%) |
May 30, 2014 | 63.27 | 63.50 | 63.18 | 63.49 | 2,416,580 | +0.19(+0.30%) |
May 29, 2014 | 63.10 | 63.30 | 62.96 | 63.30 | 777,122 | +0.34(+0.54%) |
May 28, 2014 | 63.11 | 63.13 | 62.91 | 62.96 | 667,801 | -0.07(-0.12%) |
May 27, 2014 | 63.02 | 63.07 | 62.90 | 63.03 | 710,880 | +0.22(+0.35%) |
May 23, 2014 | 62.81 | 62.81 | 62.81 | 0 | +0.18(+0.29%) | |
May 22, 2014 | 62.61 | 62.72 | 62.43 | 62.63 | 1,516,728 | +0.08(+0.13%) |
May 21, 2014 | 62.19 | 62.57 | 62.19 | 62.55 | 662,577 | +0.49(+0.80%) |
May 20, 2014 | 62.62 | 62.62 | 61.94 | 62.06 | 1,096,508 | -0.61(-0.97%) |
May 19, 2014 | 62.39 | 62.70 | 62.35 | 62.66 | 595,191 | +0.16(+0.26%) |
May 16, 2014 | 62.29 | 62.51 | 62.16 | 62.50 | 665,558 | +0.21(+0.34%) |
May 15, 2014 | 62.76 | 62.81 | 62.06 | 62.29 | 777,545 | -0.66(-1.05%) |
May 14, 2014 | 63.29 | 63.30 | 62.87 | 62.94 | 744,252 | -0.37(-0.58%) |
May 13, 2014 | 63.37 | 63.45 | 63.26 | 63.31 | 726,810 | +0.02(+0.03%) |
May 12, 2014 | 62.98 | 63.31 | 62.96 | 63.30 | 894,187 | +0.53(+0.85%) |
May 09, 2014 | 62.45 | 62.76 | 62.35 | 62.76 | 640,516 | +0.21(+0.34%) |
May 08, 2014 | 62.57 | 62.95 | 62.36 | 62.55 | 673,843 | -0.06(-0.09%) |
May 07, 2014 | 62.23 | 62.63 | 61.97 | 62.61 | 617,873 | +0.53(+0.85%) |
May 06, 2014 | 62.33 | 62.40 | 62.05 | 62.08 | 702,698 | -0.35(-0.57%) |
May 05, 2014 | 61.92 | 62.50 | 61.87 | 62.43 | 1,190,436 | +0.11(+0.17%) |
May 02, 2014 | 62.24 | 62.58 | 62.23 | 62.33 | 1,055,170 | +0.05(+0.08%) |