Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.63 | 66.63 | 64.64 | 64.65 | 27,940,036 | -2.82(-4.17%) |
Jul 30, 2014 | 67.78 | 68.05 | 67.02 | 67.46 | 16,945,332 | -0.20(-0.29%) |
Jul 29, 2014 | 68.09 | 68.45 | 67.64 | 67.66 | 12,328,403 | -0.54(-0.79%) |
Jul 28, 2014 | 67.49 | 68.29 | 67.19 | 68.20 | 14,076,802 | +0.78(+1.15%) |
Jul 25, 2014 | 67.91 | 67.95 | 67.27 | 67.42 | 11,914,123 | -0.72(-1.05%) |
Jul 24, 2014 | 68.23 | 68.42 | 67.92 | 68.14 | 12,156,385 | +0.02(+0.03%) |
Jul 23, 2014 | 67.72 | 68.25 | 67.65 | 68.12 | 10,681,393 | +0.46(+0.69%) |
Jul 22, 2014 | 67.72 | 68.08 | 67.63 | 67.65 | 11,364,023 | +0.30(+0.45%) |
Jul 21, 2014 | 66.88 | 67.42 | 66.69 | 67.35 | 10,105,530 | +0.23(+0.34%) |
Jul 18, 2014 | 67.10 | 67.27 | 66.56 | 67.12 | 12,562,390 | +0.27(+0.41%) |
Jul 17, 2014 | 67.55 | 67.88 | 66.84 | 66.85 | 12,442,302 | -0.95(-1.41%) |
Jul 16, 2014 | 67.01 | 67.82 | 67.00 | 67.80 | 13,565,453 | +0.90(+1.35%) |
Jul 15, 2014 | 66.99 | 67.04 | 66.48 | 66.90 | 13,399,992 | -0.19(-0.28%) |
Jul 14, 2014 | 66.76 | 67.35 | 66.75 | 67.09 | 12,625,934 | +0.61(+0.92%) |
Jul 11, 2014 | 66.91 | 66.97 | 66.20 | 66.48 | 11,768,599 | -0.54(-0.81%) |
Jul 10, 2014 | 67.22 | 67.35 | 66.67 | 67.02 | 13,053,714 | -0.64(-0.95%) |
Jul 09, 2014 | 67.27 | 67.75 | 67.18 | 67.66 | 11,706,129 | +0.47(+0.70%) |
Jul 08, 2014 | 66.86 | 67.45 | 66.76 | 67.19 | 14,694,510 | +0.12(+0.18%) |
Jul 07, 2014 | 66.86 | 67.07 | 66.66 | 67.07 | 12,211,037 | +0.04(+0.06%) |
Jul 03, 2014 | 66.61 | 67.03 | 67.03 | 67.03 | 10,594,679 | +0.67(+1.00%) |
Jul 02, 2014 | 66.09 | 66.41 | 66.02 | 66.37 | 10,616,626 | +0.14(+0.21%) |
Jul 01, 2014 | 66.09 | 66.38 | 65.86 | 66.23 | 12,855,209 | +0.44(+0.68%) |
Jun 30, 2014 | 66.13 | 66.17 | 65.68 | 65.78 | 14,463,985 | -0.35(-0.52%) |
Jun 27, 2014 | 66.43 | 66.51 | 65.77 | 66.13 | 23,186,162 | -0.54(-0.80%) |
Jun 26, 2014 | 66.61 | 66.90 | 65.90 | 66.67 | 12,892,725 | -0.07(-0.11%) |
Jun 25, 2014 | 66.87 | 67.05 | 66.34 | 66.74 | 16,395,576 | -0.39(-0.57%) |
Jun 24, 2014 | 68.07 | 68.26 | 66.95 | 67.12 | 14,816,377 | -1.08(-1.58%) |
Jun 23, 2014 | 68.03 | 68.35 | 67.88 | 68.20 | 13,088,810 | +0.36(+0.53%) |
Jun 20, 2014 | 67.48 | 67.99 | 67.26 | 67.84 | 27,060,022 | +0.78(+1.17%) |
Jun 19, 2014 | 67.05 | 67.20 | 66.44 | 67.06 | 16,994,754 | -0.07(-0.10%) |
Jun 18, 2014 | 67.02 | 67.27 | 66.69 | 67.12 | 14,630,590 | +0.20(+0.30%) |
Jun 17, 2014 | 67.03 | 67.03 | 66.29 | 66.92 | 14,288,131 | -0.33(-0.49%) |
Jun 16, 2014 | 67.02 | 67.46 | 66.76 | 67.25 | 13,525,218 | +0.18(+0.26%) |
Jun 13, 2014 | 66.60 | 67.08 | 66.41 | 67.07 | 12,613,260 | +0.65(+0.97%) |
Jun 12, 2014 | 66.95 | 67.26 | 66.37 | 66.42 | 17,476,812 | -0.19(-0.28%) |
Jun 11, 2014 | 66.12 | 66.86 | 65.99 | 66.61 | 15,694,808 | +0.32(+0.48%) |
Jun 10, 2014 | 66.31 | 66.47 | 65.99 | 66.29 | 12,106,644 | -0.09(-0.14%) |
Jun 06, 2014 | 65.74 | 66.41 | 65.73 | 66.39 | 14,298,170 | +0.69(+1.04%) |
Jun 05, 2014 | 65.41 | 65.88 | 65.31 | 65.70 | 18,818,278 | +0.33(+0.51%) |
Jun 04, 2014 | 65.48 | 65.64 | 65.31 | 65.37 | 10,937,740 | -0.23(-0.35%) |
Jun 03, 2014 | 65.07 | 65.79 | 65.07 | 65.60 | 14,362,082 | +0.29(+0.45%) |
Jun 02, 2014 | 65.69 | 65.92 | 65.12 | 65.30 | 11,855,098 | -0.39(-0.59%) |
May 30, 2014 | 65.86 | 66.09 | 65.58 | 65.69 | 17,583,254 | -0.48(-0.73%) |
May 29, 2014 | 66.35 | 66.42 | 66.01 | 66.17 | 9,332,846 | +0.14(+0.21%) |
May 28, 2014 | 66.14 | 66.69 | 66.03 | 66.03 | 11,608,341 | -0.20(-0.30%) |
May 27, 2014 | 66.39 | 66.58 | 65.95 | 66.23 | 12,793,717 | +0.03(+0.04%) |
May 23, 2014 | 66.35 | 66.20 | 66.20 | 66.20 | 8,281,101 | -0.18(-0.27%) |
May 22, 2014 | 66.52 | 66.63 | 66.32 | 66.38 | 4,547,945 | -0.29(-0.43%) |
May 21, 2014 | 65.90 | 66.79 | 65.81 | 66.67 | 11,836,829 | +0.89(+1.35%) |
May 20, 2014 | 65.79 | 66.05 | 65.63 | 65.78 | 9,387,267 | -0.13(-0.20%) |
May 19, 2014 | 65.61 | 66.07 | 65.61 | 65.91 | 8,932,818 | +0.08(+0.13%) |
May 16, 2014 | 65.73 | 65.99 | 65.55 | 65.82 | 15,869,945 | -0.03(-0.04%) |
May 15, 2014 | 66.65 | 66.92 | 65.56 | 65.85 | 20,887,416 | -0.99(-1.48%) |
May 14, 2014 | 66.88 | 67.09 | 66.72 | 66.84 | 10,711,549 | -0.05(-0.07%) |
May 13, 2014 | 66.76 | 67.11 | 66.61 | 66.88 | 11,524,388 | +0.09(+0.13%) |
May 12, 2014 | 66.86 | 66.88 | 66.34 | 66.80 | 13,508,813 | +0.18(+0.27%) |
May 09, 2014 | 66.46 | 66.76 | 66.16 | 66.61 | 13,695,641 | +0.21(+0.31%) |
May 08, 2014 | 66.91 | 67.03 | 66.31 | 66.41 | 13,733,386 | -0.51(-0.77%) |
May 07, 2014 | 66.92 | 67.14 | 66.71 | 66.92 | 16,942,548 | +0.29(+0.43%) |
May 06, 2014 | 66.59 | 67.04 | 66.46 | 66.63 | 14,237,643 | -0.16(-0.23%) |
May 05, 2014 | 66.00 | 66.93 | 65.93 | 66.79 | 11,715,053 | +0.58(+0.88%) |
May 02, 2014 | 65.73 | 66.79 | 65.54 | 66.20 | 17,211,110 | +0.39(+0.59%) |