Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.13 | 67.45 | 66.31 | 66.47 | 2,428,031 | -0.90(-1.33%) |
Jul 30, 2014 | 67.40 | 67.81 | 67.15 | 67.37 | 1,470,412 | +0.29(+0.43%) |
Jul 29, 2014 | 66.89 | 67.40 | 66.77 | 67.08 | 1,774,895 | +0.19(+0.28%) |
Jul 28, 2014 | 66.33 | 67.17 | 66.17 | 66.89 | 3,623,554 | +0.53(+0.79%) |
Jul 25, 2014 | 66.04 | 66.60 | 65.87 | 66.37 | 2,371,622 | +0.36(+0.55%) |
Jul 24, 2014 | 66.59 | 68.39 | 65.36 | 66.00 | 5,159,697 | +2.00(+3.12%) |
Jul 23, 2014 | 63.73 | 64.20 | 63.63 | 64.01 | 2,233,091 | +0.29(+0.46%) |
Jul 22, 2014 | 63.14 | 63.85 | 63.11 | 63.71 | 1,454,420 | +0.85(+1.35%) |
Jul 21, 2014 | 63.02 | 63.09 | 62.56 | 62.87 | 1,220,758 | -0.28(-0.44%) |
Jul 18, 2014 | 62.96 | 63.35 | 62.71 | 63.14 | 1,656,279 | +0.31(+0.50%) |
Jul 17, 2014 | 62.90 | 63.57 | 62.65 | 62.83 | 1,474,442 | -0.23(-0.37%) |
Jul 16, 2014 | 63.08 | 63.08 | 62.57 | 63.07 | 1,673,673 | +0.23(+0.37%) |
Jul 15, 2014 | 62.92 | 63.17 | 62.62 | 62.83 | 1,934,798 | -0.35(-0.55%) |
Jul 14, 2014 | 63.37 | 63.52 | 62.96 | 63.18 | 769,219 | +0.10(+0.16%) |
Jul 11, 2014 | 63.04 | 63.18 | 62.60 | 63.07 | 609,928 | +0.05(+0.08%) |
Jul 10, 2014 | 62.69 | 63.21 | 62.24 | 63.02 | 884,150 | -0.05(-0.08%) |
Jul 09, 2014 | 63.18 | 63.32 | 62.81 | 63.07 | 844,026 | +0.10(+0.15%) |
Jul 08, 2014 | 63.09 | 63.15 | 62.75 | 62.98 | 1,473,292 | -0.12(-0.19%) |
Jul 07, 2014 | 63.26 | 63.29 | 62.80 | 63.10 | 1,032,386 | -0.19(-0.30%) |
Jul 03, 2014 | 63.38 | 63.29 | 63.29 | 63.29 | 1,092,129 | +0.16(+0.25%) |
Jul 02, 2014 | 62.95 | 63.25 | 62.85 | 63.14 | 1,472,785 | +0.06(+0.10%) |
Jul 01, 2014 | 62.81 | 63.32 | 62.74 | 63.07 | 1,268,519 | +0.28(+0.44%) |
Jun 30, 2014 | 63.08 | 63.08 | 62.57 | 62.80 | 1,276,578 | -0.18(-0.29%) |
Jun 27, 2014 | 62.74 | 63.31 | 62.60 | 62.98 | 1,297,252 | +0.13(+0.21%) |
Jun 26, 2014 | 62.87 | 62.96 | 62.56 | 62.85 | 1,078,065 | -0.02(-0.03%) |
Jun 25, 2014 | 62.73 | 63.19 | 62.57 | 62.87 | 1,191,002 | +0.16(+0.26%) |
Jun 24, 2014 | 62.38 | 62.87 | 62.15 | 62.70 | 1,635,820 | +0.06(+0.10%) |
Jun 23, 2014 | 62.63 | 62.89 | 62.46 | 62.64 | 1,121,916 | +0.19(+0.30%) |
Jun 20, 2014 | 62.37 | 62.63 | 62.15 | 62.45 | 2,962,178 | +0.29(+0.46%) |
Jun 19, 2014 | 62.38 | 62.59 | 61.92 | 62.17 | 1,454,301 | -0.15(-0.24%) |
Jun 18, 2014 | 61.93 | 62.44 | 61.52 | 62.31 | 1,217,687 | +0.31(+0.50%) |
Jun 17, 2014 | 61.68 | 62.17 | 61.52 | 62.00 | 1,101,057 | +0.19(+0.31%) |
Jun 16, 2014 | 61.89 | 62.31 | 61.56 | 61.81 | 1,456,719 | -0.22(-0.36%) |
Jun 13, 2014 | 61.75 | 62.14 | 61.36 | 62.04 | 1,469,075 | +0.28(+0.45%) |
Jun 12, 2014 | 62.05 | 62.27 | 61.45 | 61.76 | 1,746,282 | -0.40(-0.64%) |
Jun 11, 2014 | 62.12 | 62.28 | 61.77 | 62.16 | 1,531,894 | -0.08(-0.12%) |
Jun 10, 2014 | 62.37 | 62.72 | 61.96 | 62.24 | 2,078,833 | -0.42(-0.68%) |
Jun 06, 2014 | 63.06 | 63.06 | 62.27 | 62.66 | 2,763,493 | -0.25(-0.40%) |
Jun 05, 2014 | 63.53 | 63.79 | 62.69 | 62.91 | 3,114,250 | -0.75(-1.18%) |
Jun 04, 2014 | 63.19 | 63.67 | 62.96 | 63.66 | 2,006,572 | +0.49(+0.78%) |
Jun 03, 2014 | 63.05 | 63.26 | 62.81 | 63.17 | 1,987,494 | -0.10(-0.16%) |
Jun 02, 2014 | 63.36 | 63.77 | 63.16 | 63.27 | 1,853,642 | +0.03(+0.04%) |
May 30, 2014 | 63.39 | 63.58 | 62.85 | 63.25 | 4,523,555 | -0.09(-0.14%) |
May 29, 2014 | 62.82 | 63.46 | 62.82 | 63.33 | 1,863,897 | +0.52(+0.83%) |
May 28, 2014 | 62.54 | 62.95 | 62.31 | 62.82 | 2,759,336 | +0.24(+0.39%) |
May 27, 2014 | 62.02 | 62.58 | 61.98 | 62.57 | 1,759,937 | +0.66(+1.06%) |
May 23, 2014 | 61.84 | 61.92 | 61.92 | 61.92 | 1,336,496 | +0.24(+0.40%) |
May 22, 2014 | 61.17 | 61.93 | 61.00 | 61.67 | 1,418,707 | +0.56(+0.92%) |
May 21, 2014 | 60.32 | 61.20 | 60.32 | 61.11 | 2,692,900 | +0.80(+1.32%) |
May 20, 2014 | 59.99 | 60.40 | 59.45 | 60.32 | 2,187,219 | +0.32(+0.53%) |
May 19, 2014 | 59.23 | 60.07 | 59.04 | 60.00 | 3,792,481 | +0.96(+1.63%) |
May 16, 2014 | 58.22 | 59.06 | 58.17 | 59.04 | 2,959,995 | +0.70(+1.20%) |
May 15, 2014 | 57.81 | 58.35 | 57.64 | 58.34 | 2,238,721 | +0.38(+0.65%) |
May 14, 2014 | 57.58 | 58.07 | 57.45 | 57.96 | 2,295,277 | +0.39(+0.67%) |
May 13, 2014 | 57.32 | 57.70 | 56.89 | 57.58 | 3,044,910 | +0.16(+0.27%) |
May 12, 2014 | 56.83 | 57.46 | 56.73 | 57.42 | 1,996,316 | +0.94(+1.66%) |
May 09, 2014 | 55.57 | 56.63 | 55.14 | 56.48 | 3,153,350 | +1.02(+1.83%) |
May 08, 2014 | 55.46 | 56.20 | 55.29 | 55.47 | 1,842,040 | -0.12(-0.22%) |
May 07, 2014 | 55.87 | 55.95 | 55.34 | 55.59 | 2,260,356 | -0.20(-0.36%) |
May 06, 2014 | 55.73 | 55.98 | 55.61 | 55.78 | 1,652,620 | -0.28(-0.51%) |
May 05, 2014 | 55.12 | 56.24 | 55.02 | 56.07 | 2,051,968 | +0.71(+1.29%) |
May 02, 2014 | 55.89 | 55.89 | 55.25 | 55.35 | 2,086,448 | -0.52(-0.93%) |