Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.65 | 61.46 | 60.10 | 60.86 | 5,553,497 | -0.34(-0.55%) |
Jul 30, 2014 | 62.86 | 63.18 | 60.85 | 61.19 | 4,860,159 | -1.28(-2.05%) |
Jul 29, 2014 | 63.10 | 63.11 | 62.40 | 62.47 | 4,067,851 | -0.63(-1.00%) |
Jul 28, 2014 | 63.70 | 64.10 | 62.96 | 63.10 | 5,337,908 | -0.40(-0.63%) |
Jul 25, 2014 | 65.27 | 65.36 | 63.16 | 63.50 | 7,380,541 | -1.88(-2.88%) |
Jul 24, 2014 | 64.11 | 66.47 | 63.74 | 65.38 | 8,279,444 | -2.35(-3.48%) |
Jul 23, 2014 | 67.15 | 67.89 | 66.83 | 67.74 | 2,841,845 | +0.68(+1.01%) |
Jul 22, 2014 | 66.83 | 67.25 | 66.37 | 67.06 | 1,692,090 | +0.50(+0.75%) |
Jul 21, 2014 | 66.49 | 66.72 | 66.12 | 66.56 | 1,643,546 | -0.08(-0.12%) |
Jul 18, 2014 | 67.14 | 67.33 | 66.59 | 66.64 | 3,109,526 | -0.64(-0.95%) |
Jul 17, 2014 | 69.50 | 69.77 | 67.24 | 67.28 | 2,399,297 | -2.21(-3.18%) |
Jul 16, 2014 | 67.91 | 69.55 | 67.87 | 69.49 | 2,276,752 | +1.80(+2.66%) |
Jul 15, 2014 | 68.09 | 68.40 | 67.33 | 67.69 | 1,955,061 | -0.61(-0.90%) |
Jul 14, 2014 | 67.66 | 68.44 | 67.66 | 68.30 | 1,582,548 | +1.04(+1.55%) |
Jul 11, 2014 | 68.34 | 68.38 | 67.18 | 67.26 | 1,689,307 | -1.11(-1.63%) |
Jul 10, 2014 | 68.32 | 68.92 | 67.81 | 68.38 | 1,609,447 | -0.80(-1.16%) |
Jul 09, 2014 | 68.71 | 69.24 | 68.44 | 69.18 | 1,620,989 | +0.41(+0.60%) |
Jul 08, 2014 | 68.30 | 69.02 | 68.23 | 68.77 | 1,547,132 | +0.57(+0.83%) |
Jul 07, 2014 | 69.02 | 69.13 | 67.89 | 68.20 | 2,132,526 | -0.98(-1.41%) |
Jul 03, 2014 | 69.09 | 69.18 | 69.18 | 69.18 | 991,238 | +0.01(+0.01%) |
Jul 02, 2014 | 69.63 | 69.96 | 68.98 | 69.17 | 1,991,227 | -0.51(-0.73%) |
Jul 01, 2014 | 71.04 | 71.13 | 69.27 | 69.68 | 2,672,727 | -1.02(-1.45%) |
Jun 30, 2014 | 70.88 | 71.42 | 70.17 | 70.71 | 2,592,082 | +0.04(+0.05%) |
Jun 27, 2014 | 70.98 | 71.45 | 70.02 | 70.67 | 4,880,109 | -0.65(-0.91%) |
Jun 26, 2014 | 71.72 | 71.77 | 70.95 | 71.32 | 1,754,070 | -0.40(-0.56%) |
Jun 25, 2014 | 70.49 | 71.88 | 70.48 | 71.72 | 2,262,463 | +0.98(+1.38%) |
Jun 24, 2014 | 72.02 | 72.12 | 70.68 | 70.74 | 2,810,522 | -1.58(-2.18%) |
Jun 23, 2014 | 72.07 | 72.69 | 71.76 | 72.32 | 2,409,080 | +0.54(+0.75%) |
Jun 20, 2014 | 70.93 | 71.82 | 70.75 | 71.78 | 2,906,419 | +1.11(+1.58%) |
Jun 19, 2014 | 70.08 | 70.69 | 69.95 | 70.67 | 1,561,607 | +0.74(+1.06%) |
Jun 18, 2014 | 69.37 | 70.02 | 68.94 | 69.93 | 1,544,086 | +0.54(+0.78%) |
Jun 17, 2014 | 69.49 | 69.84 | 68.88 | 69.39 | 1,780,879 | -0.21(-0.30%) |
Jun 16, 2014 | 69.64 | 69.83 | 69.10 | 69.60 | 1,322,011 | +0.05(+0.08%) |
Jun 13, 2014 | 69.38 | 69.57 | 68.60 | 69.55 | 1,309,277 | +0.35(+0.50%) |
Jun 12, 2014 | 69.38 | 70.65 | 68.89 | 69.20 | 2,148,433 | +0.39(+0.57%) |
Jun 11, 2014 | 67.82 | 69.32 | 67.68 | 68.81 | 2,290,866 | +0.55(+0.80%) |
Jun 10, 2014 | 67.56 | 68.29 | 67.49 | 68.26 | 2,019,290 | +0.71(+1.05%) |
Jun 06, 2014 | 66.05 | 67.64 | 66.04 | 67.55 | 2,157,069 | +1.50(+2.27%) |
Jun 05, 2014 | 65.79 | 66.09 | 65.28 | 66.05 | 1,656,296 | +0.18(+0.28%) |
Jun 04, 2014 | 65.72 | 66.17 | 65.32 | 65.87 | 1,171,975 | +0.14(+0.21%) |
Jun 03, 2014 | 65.13 | 65.77 | 65.05 | 65.73 | 1,197,788 | +0.31(+0.47%) |
Jun 02, 2014 | 66.05 | 66.18 | 65.33 | 65.42 | 1,433,667 | -0.37(-0.55%) |
May 30, 2014 | 65.58 | 66.14 | 65.47 | 65.79 | 2,346,739 | +0.16(+0.25%) |
May 29, 2014 | 64.81 | 65.69 | 64.69 | 65.62 | 1,805,105 | +1.02(+1.58%) |
May 28, 2014 | 63.87 | 64.85 | 63.70 | 64.60 | 2,169,908 | +0.85(+1.33%) |
May 27, 2014 | 64.02 | 64.15 | 63.54 | 63.75 | 1,596,016 | -0.15(-0.23%) |
May 23, 2014 | 64.20 | 63.90 | 63.90 | 63.90 | 992,991 | -0.50(-0.78%) |
May 22, 2014 | 64.43 | 64.97 | 64.11 | 64.40 | 1,188,414 | +0.20(+0.31%) |
May 21, 2014 | 62.98 | 64.42 | 62.98 | 64.20 | 1,942,396 | +0.90(+1.43%) |
May 20, 2014 | 63.49 | 63.76 | 63.10 | 63.29 | 1,021,506 | -0.20(-0.32%) |
May 19, 2014 | 63.38 | 63.98 | 63.17 | 63.49 | 1,755,703 | -0.16(-0.24%) |
May 16, 2014 | 63.63 | 64.12 | 63.18 | 63.65 | 1,699,894 | +0.10(+0.16%) |
May 15, 2014 | 64.43 | 64.49 | 62.83 | 63.55 | 1,750,761 | -0.99(-1.53%) |
May 14, 2014 | 65.06 | 65.49 | 64.32 | 64.53 | 1,412,593 | -0.31(-0.48%) |
May 13, 2014 | 64.45 | 65.23 | 64.45 | 64.85 | 2,381,167 | +0.32(+0.49%) |
May 12, 2014 | 64.95 | 64.98 | 64.32 | 64.53 | 2,634,814 | -0.03(-0.04%) |
May 09, 2014 | 64.48 | 64.57 | 63.82 | 64.55 | 1,431,430 | -0.02(-0.03%) |
May 08, 2014 | 65.19 | 65.53 | 64.50 | 64.57 | 1,339,097 | -0.89(-1.37%) |
May 07, 2014 | 65.57 | 65.93 | 64.53 | 65.47 | 1,924,228 | +0.48(+0.74%) |
May 06, 2014 | 64.94 | 65.66 | 64.64 | 64.98 | 2,601,881 | +0.09(+0.14%) |
May 05, 2014 | 64.67 | 65.27 | 64.39 | 64.89 | 3,617,832 | -0.18(-0.28%) |
May 02, 2014 | 64.93 | 65.86 | 64.69 | 65.07 | 1,668,944 | +0.05(+0.08%) |