Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.44 | 68.85 | 67.59 | 67.73 | 3,068,826 | -1.26(-1.83%) |
Jul 30, 2014 | 69.51 | 70.25 | 68.94 | 68.99 | 3,413,953 | -0.18(-0.26%) |
Jul 29, 2014 | 68.64 | 69.69 | 68.57 | 69.17 | 4,202,332 | +0.53(+0.77%) |
Jul 28, 2014 | 67.51 | 68.97 | 67.35 | 68.64 | 4,148,936 | +1.27(+1.89%) |
Jul 25, 2014 | 66.67 | 68.40 | 66.44 | 67.37 | 3,592,393 | +0.55(+0.82%) |
Jul 24, 2014 | 65.90 | 67.58 | 65.90 | 66.82 | 6,108,096 | +2.72(+4.24%) |
Jul 23, 2014 | 63.92 | 64.49 | 63.86 | 64.10 | 3,136,281 | +0.02(+0.03%) |
Jul 22, 2014 | 63.56 | 64.68 | 63.56 | 64.08 | 2,677,281 | +0.68(+1.07%) |
Jul 21, 2014 | 63.66 | 63.88 | 63.13 | 63.40 | 1,270,579 | -0.22(-0.35%) |
Jul 18, 2014 | 63.68 | 63.82 | 62.99 | 63.62 | 2,318,626 | +0.28(+0.44%) |
Jul 17, 2014 | 63.30 | 64.03 | 63.02 | 63.34 | 2,241,259 | -0.08(-0.13%) |
Jul 16, 2014 | 63.84 | 64.40 | 63.29 | 63.42 | 2,732,274 | -0.18(-0.28%) |
Jul 15, 2014 | 63.16 | 64.00 | 63.13 | 63.60 | 1,653,322 | +0.20(+0.32%) |
Jul 14, 2014 | 63.34 | 63.63 | 62.97 | 63.40 | 1,905,740 | +0.58(+0.92%) |
Jul 11, 2014 | 62.79 | 63.37 | 62.52 | 62.82 | 1,716,737 | +0.07(+0.11%) |
Jul 10, 2014 | 61.94 | 62.83 | 61.83 | 62.75 | 1,744,766 | -0.07(-0.11%) |
Jul 09, 2014 | 62.71 | 63.26 | 62.52 | 62.82 | 1,979,432 | +0.21(+0.34%) |
Jul 08, 2014 | 63.29 | 63.39 | 62.36 | 62.61 | 2,554,311 | -0.84(-1.32%) |
Jul 07, 2014 | 63.35 | 63.64 | 63.07 | 63.45 | 1,619,708 | -0.09(-0.14%) |
Jul 03, 2014 | 63.72 | 63.54 | 63.54 | 63.54 | 1,436,300 | +0.04(+0.06%) |
Jul 02, 2014 | 63.38 | 63.93 | 63.21 | 63.50 | 1,461,883 | +0.34(+0.54%) |
Jul 01, 2014 | 62.88 | 63.50 | 62.64 | 63.16 | 2,470,178 | +0.61(+0.98%) |
Jun 30, 2014 | 63.95 | 64.10 | 62.45 | 62.55 | 4,431,394 | -1.65(-2.57%) |
Jun 27, 2014 | 64.05 | 64.42 | 63.37 | 64.20 | 2,833,599 | -0.16(-0.25%) |
Jun 26, 2014 | 64.70 | 64.88 | 63.69 | 64.36 | 1,382,229 | -0.24(-0.37%) |
Jun 25, 2014 | 64.44 | 64.82 | 64.17 | 64.60 | 1,337,618 | +0.27(+0.42%) |
Jun 24, 2014 | 65.07 | 65.17 | 64.17 | 64.33 | 1,907,487 | -0.73(-1.12%) |
Jun 23, 2014 | 64.80 | 65.24 | 64.40 | 65.06 | 1,609,318 | +0.13(+0.20%) |
Jun 20, 2014 | 65.11 | 65.30 | 64.66 | 64.93 | 4,772,426 | -0.03(-0.05%) |
Jun 19, 2014 | 65.37 | 65.72 | 64.58 | 64.96 | 2,421,245 | -0.20(-0.31%) |
Jun 18, 2014 | 64.70 | 65.24 | 64.25 | 65.16 | 2,823,703 | +0.40(+0.62%) |
Jun 17, 2014 | 64.09 | 64.96 | 63.86 | 64.76 | 2,195,700 | +0.56(+0.87%) |
Jun 16, 2014 | 63.54 | 64.33 | 63.22 | 64.20 | 1,719,466 | +0.53(+0.83%) |
Jun 13, 2014 | 63.64 | 63.84 | 63.14 | 63.67 | 2,828,510 | +0.03(+0.05%) |
Jun 12, 2014 | 64.22 | 64.44 | 63.50 | 63.64 | 3,466,358 | -0.95(-1.47%) |
Jun 11, 2014 | 63.89 | 64.64 | 63.59 | 64.59 | 2,351,406 | +0.44(+0.69%) |
Jun 10, 2014 | 62.82 | 64.51 | 62.65 | 64.15 | 5,617,689 | +2.09(+3.37%) |
Jun 06, 2014 | 61.47 | 62.15 | 61.24 | 62.06 | 1,723,439 | +0.86(+1.41%) |
Jun 05, 2014 | 60.61 | 61.39 | 60.30 | 61.20 | 2,411,191 | +0.65(+1.07%) |
Jun 04, 2014 | 60.68 | 60.82 | 60.30 | 60.55 | 2,053,216 | -0.29(-0.48%) |
Jun 03, 2014 | 61.26 | 61.46 | 60.55 | 60.84 | 2,642,097 | -0.56(-0.91%) |
Jun 02, 2014 | 62.00 | 62.00 | 61.01 | 61.40 | 2,011,778 | -0.57(-0.92%) |
May 30, 2014 | 61.84 | 62.44 | 61.55 | 61.97 | 5,955,699 | +0.31(+0.50%) |
May 29, 2014 | 60.95 | 61.90 | 60.74 | 61.66 | 3,978,118 | +0.80(+1.31%) |
May 28, 2014 | 61.18 | 61.24 | 60.34 | 60.86 | 4,911,972 | -0.26(-0.43%) |
May 27, 2014 | 61.69 | 61.75 | 60.85 | 61.12 | 3,929,953 | -0.32(-0.52%) |
May 23, 2014 | 61.44 | 61.44 | 61.44 | 61.44 | 1,404,600 | -0.10(-0.16%) |
May 22, 2014 | 61.26 | 61.62 | 60.81 | 61.54 | 920,120 | +0.25(+0.41%) |
May 21, 2014 | 60.98 | 61.82 | 60.98 | 61.29 | 1,580,329 | +0.31(+0.51%) |
May 20, 2014 | 61.05 | 61.30 | 60.37 | 60.98 | 1,719,125 | +0.00(+0.00%) |
May 19, 2014 | 60.34 | 61.27 | 60.17 | 60.98 | 2,185,065 | +0.51(+0.84%) |
May 16, 2014 | 61.00 | 61.00 | 59.80 | 60.47 | 6,823,801 | -0.35(-0.58%) |
May 15, 2014 | 60.55 | 61.00 | 59.27 | 60.82 | 3,057,105 | +0.63(+1.05%) |
May 14, 2014 | 60.09 | 60.80 | 59.98 | 60.19 | 2,215,172 | -0.18(-0.30%) |
May 13, 2014 | 61.01 | 61.12 | 60.24 | 60.37 | 2,776,796 | -0.67(-1.10%) |
May 12, 2014 | 60.19 | 61.25 | 59.89 | 61.04 | 2,645,621 | +1.10(+1.84%) |
May 09, 2014 | 60.00 | 60.33 | 59.27 | 59.94 | 2,394,287 | -0.16(-0.27%) |
May 08, 2014 | 59.94 | 61.31 | 59.69 | 60.10 | 2,594,795 | -0.03(-0.05%) |
May 07, 2014 | 59.16 | 60.23 | 58.70 | 60.13 | 4,433,308 | +1.02(+1.73%) |
May 06, 2014 | 59.38 | 60.36 | 59.11 | 59.11 | 3,485,459 | -0.15(-0.25%) |
May 05, 2014 | 58.83 | 59.35 | 58.61 | 59.26 | 2,657,868 | +0.26(+0.44%) |
May 02, 2014 | 59.42 | 59.42 | 58.34 | 59.00 | 2,980,507 | -0.24(-0.41%) |