Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.61 | 66.01 | 64.80 | 64.93 | 3,201,052 | -1.21(-1.83%) |
Jul 30, 2014 | 66.64 | 67.35 | 66.09 | 66.14 | 3,561,050 | -0.17(-0.26%) |
Jul 29, 2014 | 65.80 | 66.81 | 65.74 | 66.31 | 4,383,398 | +0.51(+0.77%) |
Jul 28, 2014 | 64.72 | 66.12 | 64.57 | 65.80 | 4,327,701 | +1.22(+1.89%) |
Jul 25, 2014 | 63.92 | 65.57 | 63.70 | 64.59 | 3,747,178 | +0.53(+0.82%) |
Jul 24, 2014 | 63.18 | 64.79 | 63.18 | 64.06 | 6,371,275 | +2.61(+4.24%) |
Jul 23, 2014 | 61.28 | 61.83 | 61.22 | 61.45 | 3,271,414 | +0.02(+0.03%) |
Jul 22, 2014 | 60.93 | 62.01 | 60.93 | 61.43 | 2,792,637 | +0.65(+1.07%) |
Jul 21, 2014 | 61.03 | 61.24 | 60.52 | 60.78 | 1,325,324 | -0.21(-0.35%) |
Jul 18, 2014 | 61.05 | 61.18 | 60.39 | 60.99 | 2,418,528 | +0.27(+0.44%) |
Jul 17, 2014 | 60.69 | 61.39 | 60.42 | 60.72 | 2,337,828 | -0.08(-0.13%) |
Jul 16, 2014 | 61.20 | 61.74 | 60.68 | 60.80 | 2,849,999 | -0.17(-0.28%) |
Jul 15, 2014 | 60.55 | 61.36 | 60.52 | 60.97 | 1,724,558 | +0.19(+0.32%) |
Jul 14, 2014 | 60.72 | 61.00 | 60.37 | 60.78 | 1,987,852 | +0.56(+0.92%) |
Jul 11, 2014 | 60.20 | 60.75 | 59.94 | 60.23 | 1,790,706 | +0.07(+0.11%) |
Jul 10, 2014 | 59.38 | 60.23 | 59.28 | 60.16 | 1,819,942 | -0.07(-0.11%) |
Jul 09, 2014 | 60.12 | 60.65 | 59.94 | 60.23 | 2,064,719 | +0.20(+0.34%) |
Jul 08, 2014 | 60.68 | 60.77 | 59.78 | 60.02 | 2,664,368 | -0.81(-1.32%) |
Jul 07, 2014 | 60.73 | 61.01 | 60.46 | 60.83 | 1,689,496 | -0.09(-0.14%) |
Jul 03, 2014 | 61.09 | 60.92 | 60.92 | 60.92 | 1,498,185 | +0.04(+0.06%) |
Jul 02, 2014 | 60.76 | 61.29 | 60.60 | 60.88 | 1,524,871 | +0.33(+0.54%) |
Jul 01, 2014 | 60.28 | 60.88 | 60.05 | 60.55 | 2,576,610 | +0.58(+0.98%) |
Jun 30, 2014 | 61.31 | 61.45 | 59.87 | 59.97 | 4,622,329 | -1.58(-2.57%) |
Jun 27, 2014 | 61.40 | 61.76 | 60.75 | 61.55 | 2,955,690 | -0.15(-0.25%) |
Jun 26, 2014 | 62.03 | 62.20 | 61.06 | 61.70 | 1,441,785 | -0.23(-0.37%) |
Jun 25, 2014 | 61.78 | 62.14 | 61.52 | 61.93 | 1,395,252 | +0.26(+0.42%) |
Jun 24, 2014 | 62.38 | 62.48 | 61.52 | 61.67 | 1,989,674 | -0.70(-1.12%) |
Jun 23, 2014 | 62.12 | 62.55 | 61.74 | 62.37 | 1,678,658 | +0.12(+0.20%) |
Jun 20, 2014 | 62.42 | 62.60 | 61.98 | 62.25 | 4,978,055 | -0.03(-0.05%) |
Jun 19, 2014 | 62.67 | 63.01 | 61.92 | 62.28 | 2,525,569 | -0.19(-0.31%) |
Jun 18, 2014 | 62.03 | 62.55 | 61.60 | 62.47 | 2,945,368 | +0.38(+0.62%) |
Jun 17, 2014 | 61.44 | 62.28 | 61.22 | 62.08 | 2,290,306 | +0.54(+0.87%) |
Jun 16, 2014 | 60.92 | 61.67 | 60.61 | 61.55 | 1,793,552 | +0.51(+0.83%) |
Jun 13, 2014 | 61.01 | 61.21 | 60.53 | 61.04 | 2,950,382 | +0.03(+0.05%) |
Jun 12, 2014 | 61.57 | 61.78 | 60.88 | 61.01 | 3,615,713 | -0.91(-1.47%) |
Jun 11, 2014 | 61.25 | 61.97 | 60.96 | 61.92 | 2,452,721 | +0.42(+0.69%) |
Jun 10, 2014 | 60.23 | 61.85 | 60.06 | 61.50 | 5,859,738 | +2.00(+3.37%) |
Jun 06, 2014 | 58.93 | 59.58 | 58.71 | 59.50 | 1,797,696 | +0.82(+1.41%) |
Jun 05, 2014 | 58.11 | 58.85 | 57.81 | 58.67 | 2,515,082 | +0.62(+1.07%) |
Jun 04, 2014 | 58.17 | 58.31 | 57.81 | 58.05 | 2,141,683 | -0.28(-0.48%) |
Jun 03, 2014 | 58.73 | 58.92 | 58.05 | 58.33 | 2,755,937 | -0.54(-0.91%) |
Jun 02, 2014 | 59.44 | 59.44 | 58.49 | 58.86 | 2,098,459 | -0.55(-0.92%) |
May 30, 2014 | 59.29 | 59.86 | 59.01 | 59.41 | 6,212,312 | +0.30(+0.50%) |
May 29, 2014 | 58.43 | 59.34 | 58.23 | 59.11 | 4,149,523 | +0.77(+1.31%) |
May 28, 2014 | 58.65 | 58.71 | 57.85 | 58.35 | 5,123,614 | -0.25(-0.43%) |
May 27, 2014 | 59.14 | 59.20 | 58.34 | 58.60 | 4,099,283 | -0.31(-0.52%) |
May 23, 2014 | 58.90 | 58.90 | 58.90 | 58.90 | 1,465,120 | -0.10(-0.16%) |
May 22, 2014 | 58.73 | 59.07 | 58.30 | 59.00 | 959,765 | +0.24(+0.41%) |
May 21, 2014 | 58.46 | 59.27 | 58.46 | 58.76 | 1,648,420 | +0.30(+0.51%) |
May 20, 2014 | 58.53 | 58.77 | 57.88 | 58.46 | 1,793,197 | +0.00(+0.00%) |
May 19, 2014 | 57.85 | 58.74 | 57.69 | 58.46 | 2,279,213 | +0.49(+0.84%) |
May 16, 2014 | 58.48 | 58.48 | 57.33 | 57.97 | 7,117,818 | -0.34(-0.58%) |
May 15, 2014 | 58.05 | 58.48 | 56.82 | 58.31 | 3,188,826 | +0.60(+1.05%) |
May 14, 2014 | 57.61 | 58.29 | 57.50 | 57.70 | 2,310,617 | -0.17(-0.30%) |
May 13, 2014 | 58.49 | 58.60 | 57.75 | 57.88 | 2,896,439 | -0.64(-1.10%) |
May 12, 2014 | 57.70 | 58.72 | 57.42 | 58.52 | 2,759,613 | +1.05(+1.84%) |
May 09, 2014 | 57.52 | 57.84 | 56.82 | 57.46 | 2,497,449 | -0.15(-0.27%) |
May 08, 2014 | 57.46 | 58.78 | 57.22 | 57.62 | 2,706,597 | -0.03(-0.05%) |
May 07, 2014 | 56.72 | 57.74 | 56.28 | 57.65 | 4,624,326 | +0.98(+1.73%) |
May 06, 2014 | 56.93 | 57.87 | 56.67 | 56.67 | 3,635,637 | -0.14(-0.25%) |
May 05, 2014 | 56.40 | 56.90 | 56.19 | 56.81 | 2,772,387 | +0.25(+0.44%) |
May 02, 2014 | 56.97 | 56.97 | 55.93 | 56.56 | 3,108,928 | -0.23(-0.41%) |