Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.19 | 63.19 | 62.79 | 63.03 | 1,700,697 | -0.25(-0.40%) |
Jul 30, 2014 | 63.50 | 63.54 | 63.20 | 63.29 | 564,450 | -0.21(-0.33%) |
Jul 29, 2014 | 63.57 | 63.59 | 63.49 | 63.50 | 322,856 | -0.05(-0.08%) |
Jul 28, 2014 | 63.56 | 63.72 | 63.51 | 63.54 | 2,080,290 | -0.01(-0.02%) |
Jul 25, 2014 | 63.65 | 63.67 | 63.56 | 63.56 | 398,279 | -0.07(-0.11%) |
Jul 24, 2014 | 63.60 | 63.66 | 63.53 | 63.63 | 798,764 | +0.05(+0.08%) |
Jul 23, 2014 | 63.52 | 63.59 | 63.50 | 63.57 | 944,231 | +0.11(+0.17%) |
Jul 22, 2014 | 63.41 | 63.54 | 63.33 | 63.47 | 1,538,998 | +0.05(+0.09%) |
Jul 21, 2014 | 63.41 | 63.45 | 63.31 | 63.41 | 1,282,082 | -0.02(-0.04%) |
Jul 18, 2014 | 63.41 | 63.57 | 63.31 | 63.44 | 749,184 | +0.10(+0.16%) |
Jul 17, 2014 | 63.71 | 63.71 | 63.29 | 63.33 | 1,482,469 | -0.33(-0.52%) |
Jul 16, 2014 | 63.78 | 63.79 | 63.66 | 63.66 | 612,004 | -0.12(-0.19%) |
Jul 15, 2014 | 63.87 | 63.90 | 63.74 | 63.78 | 941,982 | -0.05(-0.08%) |
Jul 14, 2014 | 63.87 | 63.88 | 63.80 | 63.83 | 938,244 | +0.01(+0.01%) |
Jul 11, 2014 | 63.74 | 63.85 | 63.74 | 63.83 | 653,680 | +0.04(+0.06%) |
Jul 10, 2014 | 63.84 | 63.85 | 63.72 | 63.79 | 11,953,010 | -0.09(-0.14%) |
Jul 09, 2014 | 64.01 | 64.02 | 63.88 | 63.88 | 568,387 | -0.09(-0.14%) |
Jul 08, 2014 | 64.05 | 64.16 | 63.97 | 63.97 | 1,008,000 | -0.07(-0.10%) |
Jul 07, 2014 | 64.08 | 64.11 | 64.02 | 64.04 | 287,653 | -0.01(-0.02%) |
Jul 03, 2014 | 64.04 | 64.05 | 64.05 | 64.05 | 394,009 | +0.04(+0.06%) |
Jul 02, 2014 | 64.06 | 64.09 | 64.00 | 64.01 | 355,363 | -0.03(-0.05%) |
Jul 01, 2014 | 64.06 | 64.09 | 64.03 | 64.04 | 202,368 | -0.08(-0.12%) |
Jun 30, 2014 | 64.14 | 64.14 | 64.09 | 64.12 | 461,727 | +0.06(+0.09%) |
Jun 27, 2014 | 64.07 | 64.08 | 64.03 | 64.06 | 240,242 | +0.01(+0.01%) |
Jun 26, 2014 | 64.08 | 64.10 | 64.02 | 64.05 | 196,244 | -0.05(-0.08%) |
Jun 25, 2014 | 64.11 | 64.17 | 64.06 | 64.11 | 322,347 | -0.06(-0.09%) |
Jun 24, 2014 | 64.13 | 64.17 | 64.10 | 64.17 | 215,895 | +0.02(+0.04%) |
Jun 23, 2014 | 64.11 | 64.16 | 64.08 | 64.14 | 535,811 | +0.09(+0.14%) |
Jun 20, 2014 | 64.04 | 64.07 | 64.01 | 64.05 | 176,784 | +0.02(+0.03%) |
Jun 19, 2014 | 64.02 | 64.05 | 63.99 | 64.04 | 327,162 | +0.01(+0.02%) |
Jun 18, 2014 | 63.93 | 64.03 | 63.92 | 64.02 | 258,248 | +0.10(+0.15%) |
Jun 17, 2014 | 63.95 | 63.97 | 63.89 | 63.93 | 379,865 | +0.00(+0.00%) |
Jun 16, 2014 | 63.96 | 63.99 | 63.92 | 63.93 | 341,935 | -0.04(-0.07%) |
Jun 13, 2014 | 63.90 | 63.97 | 63.90 | 63.97 | 177,900 | +0.02(+0.03%) |
Jun 12, 2014 | 63.97 | 63.97 | 63.89 | 63.95 | 831,752 | -0.02(-0.03%) |
Jun 11, 2014 | 63.95 | 63.99 | 63.94 | 63.97 | 834,363 | +0.03(+0.05%) |
Jun 10, 2014 | 63.94 | 63.96 | 63.91 | 63.94 | 456,192 | +0.04(+0.06%) |
Jun 06, 2014 | 63.91 | 63.92 | 63.85 | 63.91 | 386,640 | +0.06(+0.09%) |
Jun 05, 2014 | 63.76 | 63.88 | 63.72 | 63.85 | 384,593 | +0.12(+0.19%) |
Jun 04, 2014 | 63.74 | 63.82 | 63.70 | 63.73 | 671,291 | +0.00(+0.00%) |
Jun 03, 2014 | 63.80 | 63.82 | 63.73 | 63.73 | 930,343 | -0.04(-0.07%) |
Jun 02, 2014 | 63.76 | 63.81 | 63.76 | 63.77 | 1,350,093 | +0.00(+0.00%) |
May 30, 2014 | 63.77 | 63.82 | 63.73 | 63.77 | 583,583 | -0.03(-0.05%) |
May 29, 2014 | 63.76 | 63.80 | 63.73 | 63.80 | 736,412 | +0.07(+0.11%) |
May 28, 2014 | 63.73 | 63.77 | 63.72 | 63.73 | 769,628 | -0.04(-0.07%) |
May 27, 2014 | 63.72 | 63.77 | 63.69 | 63.77 | 791,098 | +0.11(+0.17%) |
May 23, 2014 | 63.65 | 63.66 | 63.66 | 63.66 | 541,800 | +0.01(+0.02%) |
May 22, 2014 | 63.67 | 63.74 | 63.58 | 63.65 | 604,882 | -0.02(-0.04%) |
May 21, 2014 | 63.69 | 63.73 | 63.65 | 63.67 | 389,492 | +0.01(+0.02%) |
May 20, 2014 | 63.70 | 63.74 | 63.65 | 63.66 | 220,035 | -0.04(-0.07%) |
May 19, 2014 | 63.69 | 63.73 | 63.68 | 63.70 | 286,645 | +0.00(+0.00%) |
May 16, 2014 | 63.70 | 63.72 | 63.65 | 63.70 | 194,180 | +0.01(+0.02%) |
May 15, 2014 | 63.74 | 63.75 | 63.66 | 63.69 | 530,507 | -0.03(-0.05%) |
May 14, 2014 | 63.70 | 63.74 | 63.69 | 63.72 | 636,251 | -0.01(-0.02%) |
May 13, 2014 | 63.70 | 63.74 | 63.66 | 63.73 | 410,647 | +0.04(+0.07%) |
May 12, 2014 | 63.66 | 63.70 | 63.64 | 63.69 | 1,256,548 | +0.04(+0.06%) |
May 09, 2014 | 63.65 | 63.67 | 63.62 | 63.65 | 362,385 | +0.03(+0.04%) |
May 08, 2014 | 63.63 | 63.67 | 63.60 | 63.62 | 1,185,936 | +0.02(+0.04%) |
May 07, 2014 | 63.60 | 63.63 | 63.55 | 63.60 | 237,032 | +0.01(+0.02%) |
May 06, 2014 | 63.62 | 63.62 | 63.56 | 63.59 | 824,013 | -0.04(-0.06%) |
May 05, 2014 | 63.59 | 63.66 | 63.57 | 63.62 | 1,967,836 | +0.09(+0.14%) |
May 02, 2014 | 63.55 | 63.59 | 63.53 | 63.54 | 287,780 | -0.04(-0.07%) |