Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.11 | 66.11 | 64.14 | 64.14 | 28,159,518 | -2.79(-4.17%) |
Jul 30, 2014 | 67.25 | 67.52 | 66.50 | 66.94 | 17,078,446 | -0.19(-0.29%) |
Jul 29, 2014 | 67.56 | 67.92 | 67.11 | 67.13 | 12,425,248 | -0.53(-0.79%) |
Jul 28, 2014 | 66.96 | 67.76 | 66.67 | 67.66 | 14,187,382 | +0.77(+1.15%) |
Jul 25, 2014 | 67.38 | 67.42 | 66.75 | 66.89 | 12,007,714 | -0.71(-1.05%) |
Jul 24, 2014 | 67.70 | 67.89 | 67.39 | 67.61 | 12,251,879 | +0.02(+0.03%) |
Jul 23, 2014 | 67.19 | 67.72 | 67.12 | 67.59 | 10,765,300 | +0.46(+0.69%) |
Jul 22, 2014 | 67.19 | 67.55 | 67.10 | 67.13 | 11,453,293 | +0.30(+0.45%) |
Jul 21, 2014 | 66.36 | 66.90 | 66.17 | 66.83 | 10,184,913 | +0.23(+0.34%) |
Jul 18, 2014 | 66.58 | 66.75 | 66.04 | 66.60 | 12,661,074 | +0.27(+0.41%) |
Jul 17, 2014 | 67.02 | 67.35 | 66.32 | 66.33 | 12,540,042 | -0.95(-1.41%) |
Jul 16, 2014 | 66.49 | 67.29 | 66.48 | 67.28 | 13,672,016 | +0.89(+1.35%) |
Jul 15, 2014 | 66.47 | 66.52 | 65.96 | 66.38 | 13,505,255 | -0.19(-0.28%) |
Jul 14, 2014 | 66.24 | 66.83 | 66.23 | 66.57 | 12,725,117 | +0.61(+0.92%) |
Jul 11, 2014 | 66.39 | 66.45 | 65.69 | 65.96 | 11,861,047 | -0.54(-0.81%) |
Jul 10, 2014 | 66.70 | 66.82 | 66.15 | 66.50 | 13,156,257 | -0.64(-0.95%) |
Jul 09, 2014 | 66.75 | 67.22 | 66.65 | 67.13 | 11,798,086 | +0.47(+0.70%) |
Jul 08, 2014 | 66.34 | 66.93 | 66.24 | 66.67 | 14,809,943 | +0.12(+0.18%) |
Jul 07, 2014 | 66.34 | 66.55 | 66.14 | 66.55 | 12,306,961 | +0.04(+0.06%) |
Jul 03, 2014 | 66.10 | 66.51 | 66.51 | 66.51 | 10,677,906 | +0.66(+1.00%) |
Jul 02, 2014 | 65.58 | 65.89 | 65.51 | 65.85 | 10,700,025 | +0.14(+0.21%) |
Jul 01, 2014 | 65.58 | 65.86 | 65.34 | 65.71 | 12,956,193 | +0.44(+0.68%) |
Jun 30, 2014 | 65.62 | 65.65 | 65.17 | 65.27 | 14,577,607 | -0.34(-0.52%) |
Jun 27, 2014 | 65.91 | 65.99 | 65.26 | 65.62 | 23,368,300 | -0.53(-0.80%) |
Jun 26, 2014 | 66.09 | 66.37 | 65.38 | 66.15 | 12,994,003 | -0.07(-0.11%) |
Jun 25, 2014 | 66.35 | 66.53 | 65.82 | 66.22 | 16,524,371 | -0.38(-0.57%) |
Jun 24, 2014 | 67.54 | 67.73 | 66.43 | 66.60 | 14,932,767 | -1.07(-1.58%) |
Jun 23, 2014 | 67.50 | 67.82 | 67.35 | 67.67 | 13,191,629 | +0.36(+0.53%) |
Jun 20, 2014 | 66.96 | 67.46 | 66.74 | 67.31 | 27,272,592 | +0.78(+1.17%) |
Jun 19, 2014 | 66.52 | 66.67 | 65.92 | 66.54 | 17,128,256 | -0.06(-0.10%) |
Jun 18, 2014 | 66.50 | 66.74 | 66.17 | 66.60 | 14,745,520 | +0.20(+0.30%) |
Jun 17, 2014 | 66.50 | 66.51 | 65.77 | 66.40 | 14,400,371 | -0.32(-0.49%) |
Jun 16, 2014 | 66.50 | 66.94 | 66.24 | 66.72 | 13,631,465 | +0.18(+0.26%) |
Jun 13, 2014 | 66.08 | 66.55 | 65.89 | 66.55 | 12,712,344 | +0.64(+0.97%) |
Jun 12, 2014 | 66.43 | 66.74 | 65.85 | 65.91 | 17,614,102 | -0.19(-0.28%) |
Jun 11, 2014 | 65.60 | 66.34 | 65.48 | 66.10 | 15,818,099 | +0.32(+0.48%) |
Jun 10, 2014 | 65.79 | 65.95 | 65.48 | 65.78 | 12,201,748 | -0.09(-0.14%) |
Jun 06, 2014 | 65.23 | 65.89 | 65.22 | 65.87 | 14,410,490 | +0.68(+1.04%) |
Jun 05, 2014 | 64.90 | 65.37 | 64.81 | 65.19 | 18,966,104 | +0.33(+0.51%) |
Jun 04, 2014 | 64.97 | 65.13 | 64.81 | 64.86 | 11,023,661 | -0.23(-0.35%) |
Jun 03, 2014 | 64.57 | 65.28 | 64.57 | 65.08 | 14,474,903 | +0.29(+0.45%) |
Jun 02, 2014 | 65.17 | 65.40 | 64.62 | 64.79 | 11,948,226 | -0.38(-0.59%) |
May 30, 2014 | 65.35 | 65.58 | 65.07 | 65.17 | 17,721,380 | -0.48(-0.73%) |
May 29, 2014 | 65.83 | 65.90 | 65.49 | 65.65 | 9,406,160 | +0.14(+0.21%) |
May 28, 2014 | 65.63 | 66.17 | 65.51 | 65.52 | 11,699,530 | -0.19(-0.30%) |
May 27, 2014 | 65.87 | 66.06 | 65.43 | 65.71 | 12,894,218 | +0.03(+0.04%) |
May 23, 2014 | 65.84 | 65.69 | 65.69 | 65.69 | 8,346,153 | -0.18(-0.27%) |
May 22, 2014 | 66.00 | 66.11 | 65.80 | 65.86 | 4,583,671 | -0.29(-0.43%) |
May 21, 2014 | 65.38 | 66.27 | 65.30 | 66.15 | 11,929,813 | +0.88(+1.35%) |
May 20, 2014 | 65.28 | 65.53 | 65.12 | 65.27 | 9,461,009 | -0.13(-0.20%) |
May 19, 2014 | 65.10 | 65.55 | 65.10 | 65.40 | 9,002,989 | +0.08(+0.13%) |
May 16, 2014 | 65.21 | 65.48 | 65.04 | 65.31 | 15,994,611 | -0.03(-0.04%) |
May 15, 2014 | 66.13 | 66.40 | 65.05 | 65.34 | 21,051,498 | -0.98(-1.48%) |
May 14, 2014 | 66.36 | 66.57 | 66.20 | 66.32 | 10,795,693 | -0.05(-0.07%) |
May 13, 2014 | 66.24 | 66.59 | 66.09 | 66.36 | 11,614,918 | +0.08(+0.13%) |
May 12, 2014 | 66.34 | 66.35 | 65.82 | 66.28 | 13,614,931 | +0.18(+0.27%) |
May 09, 2014 | 65.94 | 66.24 | 65.65 | 66.10 | 13,803,227 | +0.21(+0.31%) |
May 08, 2014 | 66.38 | 66.51 | 65.79 | 65.89 | 13,841,269 | -0.51(-0.77%) |
May 07, 2014 | 66.40 | 66.62 | 66.19 | 66.40 | 17,075,640 | +0.28(+0.43%) |
May 06, 2014 | 66.07 | 66.52 | 65.95 | 66.11 | 14,349,487 | -0.15(-0.23%) |
May 05, 2014 | 65.48 | 66.41 | 65.41 | 66.27 | 11,807,081 | +0.58(+0.88%) |
May 02, 2014 | 65.22 | 66.27 | 65.02 | 65.69 | 17,346,312 | +0.39(+0.59%) |