Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.99 | 67.07 | 66.99 | 67.03 | 1,237,885 | -0.01(-0.01%) |
Jul 30, 2014 | 67.04 | 67.05 | 66.98 | 67.04 | 1,039,513 | -0.06(-0.09%) |
Jul 29, 2014 | 67.12 | 67.13 | 67.08 | 67.10 | 622,954 | +0.01(+0.01%) |
Jul 28, 2014 | 67.12 | 67.12 | 67.08 | 67.09 | 664,505 | -0.02(-0.04%) |
Jul 25, 2014 | 67.11 | 67.13 | 67.08 | 67.12 | 634,708 | +0.01(+0.02%) |
Jul 24, 2014 | 67.09 | 67.12 | 67.08 | 67.11 | 777,947 | -0.04(-0.06%) |
Jul 23, 2014 | 67.17 | 67.17 | 67.14 | 67.14 | 1,986,555 | -0.01(-0.01%) |
Jul 22, 2014 | 67.14 | 67.15 | 67.10 | 67.15 | 715,993 | +0.04(+0.06%) |
Jul 21, 2014 | 67.14 | 67.15 | 67.09 | 67.11 | 825,826 | -0.03(-0.05%) |
Jul 18, 2014 | 67.18 | 67.18 | 67.13 | 67.14 | 717,496 | -0.04(-0.06%) |
Jul 17, 2014 | 67.14 | 67.19 | 67.11 | 67.18 | 844,327 | +0.07(+0.10%) |
Jul 16, 2014 | 67.12 | 67.13 | 67.08 | 67.12 | 2,725,716 | +0.01(+0.01%) |
Jul 15, 2014 | 67.13 | 67.18 | 67.09 | 67.11 | 1,046,476 | -0.03(-0.05%) |
Jul 14, 2014 | 67.16 | 67.18 | 67.13 | 67.14 | 1,037,381 | -0.04(-0.06%) |
Jul 11, 2014 | 67.18 | 67.20 | 67.15 | 67.18 | 483,944 | +0.03(+0.04%) |
Jul 10, 2014 | 67.18 | 67.18 | 67.13 | 67.16 | 870,880 | +0.03(+0.05%) |
Jul 09, 2014 | 67.07 | 67.13 | 67.02 | 67.13 | 1,205,055 | +0.05(+0.07%) |
Jul 08, 2014 | 67.08 | 67.10 | 67.06 | 67.08 | 1,043,016 | +0.03(+0.05%) |
Jul 07, 2014 | 67.03 | 67.05 | 67.02 | 67.04 | 1,856,018 | +0.01(+0.01%) |
Jul 03, 2014 | 67.03 | 67.03 | 67.03 | 67.03 | 1,400,397 | -0.07(-0.10%) |
Jul 02, 2014 | 67.11 | 67.11 | 67.07 | 67.10 | 1,133,733 | -0.07(-0.10%) |
Jul 01, 2014 | 67.15 | 67.18 | 67.14 | 67.17 | 671,704 | -0.03(-0.04%) |
Jun 30, 2014 | 67.18 | 67.20 | 67.14 | 67.19 | 649,677 | +0.03(+0.05%) |
Jun 27, 2014 | 67.14 | 67.16 | 67.13 | 67.16 | 1,227,636 | +0.03(+0.04%) |
Jun 26, 2014 | 67.11 | 67.15 | 67.11 | 67.13 | 615,021 | +0.04(+0.06%) |
Jun 25, 2014 | 67.11 | 67.13 | 67.08 | 67.09 | 882,222 | +0.03(+0.05%) |
Jun 24, 2014 | 67.03 | 67.06 | 67.02 | 67.06 | 769,805 | +0.04(+0.06%) |
Jun 23, 2014 | 67.06 | 67.06 | 67.01 | 67.02 | 1,103,496 | -0.02(-0.02%) |
Jun 20, 2014 | 67.00 | 67.04 | 67.00 | 67.03 | 1,219,327 | -0.03(-0.04%) |
Jun 19, 2014 | 67.09 | 67.11 | 67.04 | 67.06 | 1,877,406 | +0.03(+0.04%) |
Jun 18, 2014 | 66.98 | 67.06 | 66.95 | 67.03 | 1,841,507 | +0.06(+0.09%) |
Jun 17, 2014 | 67.00 | 67.02 | 66.97 | 66.98 | 766,433 | -0.05(-0.07%) |
Jun 16, 2014 | 67.02 | 67.06 | 67.02 | 67.03 | 1,658,381 | -0.03(-0.04%) |
Jun 13, 2014 | 67.01 | 67.06 | 67.00 | 67.05 | 596,386 | -0.04(-0.06%) |
Jun 12, 2014 | 67.05 | 67.11 | 67.03 | 67.09 | 709,239 | +0.04(+0.06%) |
Jun 11, 2014 | 67.08 | 67.08 | 67.03 | 67.05 | 887,340 | +0.02(+0.02%) |
Jun 10, 2014 | 67.03 | 67.05 | 67.01 | 67.03 | 994,536 | -0.08(-0.12%) |
Jun 06, 2014 | 67.18 | 67.18 | 67.12 | 67.12 | 820,690 | -0.03(-0.05%) |
Jun 05, 2014 | 67.14 | 67.17 | 67.13 | 67.15 | 706,734 | +0.03(+0.04%) |
Jun 04, 2014 | 67.13 | 67.13 | 67.09 | 67.13 | 1,008,927 | +0.02(+0.02%) |
Jun 03, 2014 | 67.17 | 67.17 | 67.10 | 67.11 | 609,635 | -0.05(-0.07%) |
Jun 02, 2014 | 67.20 | 67.21 | 67.14 | 67.16 | 673,309 | -0.06(-0.09%) |
May 30, 2014 | 67.23 | 67.23 | 67.19 | 67.22 | 1,219,726 | -0.03(-0.04%) |
May 29, 2014 | 67.25 | 67.30 | 67.23 | 67.24 | 1,060,869 | -0.02(-0.02%) |
May 28, 2014 | 67.23 | 67.28 | 67.21 | 67.26 | 753,980 | +0.06(+0.09%) |
May 27, 2014 | 67.18 | 67.20 | 67.16 | 67.20 | 783,030 | +0.03(+0.04%) |
May 23, 2014 | 67.19 | 67.18 | 67.18 | 67.18 | 1,036,121 | +0.01(+0.01%) |
May 22, 2014 | 67.19 | 67.20 | 67.16 | 67.17 | 496,286 | -0.03(-0.05%) |
May 21, 2014 | 67.19 | 67.21 | 67.17 | 67.20 | 717,213 | -0.02(-0.02%) |
May 20, 2014 | 67.19 | 67.23 | 67.18 | 67.22 | 991,724 | +0.04(+0.06%) |
May 19, 2014 | 67.19 | 67.21 | 67.17 | 67.18 | 875,204 | +0.02(+0.04%) |
May 16, 2014 | 67.14 | 67.17 | 67.12 | 67.15 | 594,513 | -0.02(-0.04%) |
May 15, 2014 | 67.14 | 67.19 | 67.13 | 67.18 | 930,273 | +0.03(+0.05%) |
May 14, 2014 | 67.11 | 67.18 | 67.09 | 67.14 | 809,982 | +0.06(+0.09%) |
May 13, 2014 | 67.05 | 67.08 | 67.03 | 67.08 | 937,434 | +0.06(+0.09%) |
May 12, 2014 | 67.02 | 67.06 | 67.01 | 67.03 | 532,067 | -0.02(-0.02%) |
May 09, 2014 | 67.05 | 67.07 | 67.03 | 67.04 | 863,457 | -0.01(-0.02%) |
May 08, 2014 | 67.03 | 67.06 | 67.00 | 67.05 | 753,250 | +0.05(+0.07%) |
May 07, 2014 | 66.98 | 67.03 | 66.95 | 67.01 | 776,918 | +0.04(+0.06%) |
May 06, 2014 | 66.96 | 66.98 | 66.94 | 66.97 | 1,943,865 | +0.00(+0.00%) |
May 05, 2014 | 66.96 | 66.99 | 66.95 | 66.97 | 695,790 | -0.01(-0.01%) |
May 02, 2014 | 66.92 | 66.98 | 66.89 | 66.98 | 982,203 | +0.00(+0.01%) |