Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.23 | 62.45 | 61.37 | 61.38 | 3,729,775 | -1.15(-1.84%) |
Jul 30, 2014 | 62.49 | 62.80 | 62.08 | 62.53 | 2,787,522 | +0.48(+0.78%) |
Jul 29, 2014 | 62.39 | 62.50 | 62.04 | 62.05 | 4,058,815 | -0.30(-0.48%) |
Jul 28, 2014 | 62.82 | 63.03 | 62.30 | 62.35 | 2,689,476 | -0.71(-1.13%) |
Jul 25, 2014 | 62.73 | 63.14 | 62.63 | 63.06 | 2,836,446 | +0.19(+0.30%) |
Jul 24, 2014 | 62.40 | 62.98 | 62.40 | 62.88 | 2,881,897 | +0.45(+0.71%) |
Jul 23, 2014 | 62.30 | 62.59 | 62.10 | 62.43 | 2,499,530 | +0.22(+0.35%) |
Jul 22, 2014 | 62.56 | 62.80 | 62.16 | 62.21 | 3,444,082 | -0.15(-0.24%) |
Jul 21, 2014 | 62.01 | 62.46 | 61.73 | 62.36 | 3,947,456 | +0.00(+0.00%) |
Jul 18, 2014 | 62.39 | 62.58 | 61.83 | 62.36 | 4,038,548 | +0.40(+0.65%) |
Jul 17, 2014 | 62.56 | 62.80 | 61.84 | 61.96 | 5,590,495 | -1.37(-2.16%) |
Jul 16, 2014 | 64.22 | 64.82 | 62.84 | 63.33 | 8,131,021 | -2.28(-3.47%) |
Jul 15, 2014 | 65.29 | 65.81 | 65.07 | 65.60 | 4,195,897 | +0.83(+1.29%) |
Jul 14, 2014 | 65.43 | 65.69 | 64.68 | 64.77 | 3,286,743 | -0.16(-0.24%) |
Jul 11, 2014 | 64.57 | 65.06 | 64.35 | 64.93 | 2,257,243 | +0.27(+0.41%) |
Jul 10, 2014 | 64.50 | 64.76 | 64.21 | 64.66 | 3,420,809 | -0.60(-0.92%) |
Jul 09, 2014 | 65.32 | 65.41 | 65.03 | 65.26 | 2,629,183 | +0.16(+0.24%) |
Jul 08, 2014 | 65.75 | 65.78 | 64.99 | 65.10 | 3,540,399 | -0.75(-1.15%) |
Jul 07, 2014 | 65.20 | 66.38 | 65.20 | 65.86 | 2,792,234 | -0.67(-1.00%) |
Jul 03, 2014 | 66.19 | 66.52 | 66.52 | 66.52 | 1,322,296 | +0.75(+1.15%) |
Jul 02, 2014 | 65.97 | 66.27 | 65.69 | 65.77 | 1,885,438 | -0.30(-0.46%) |
Jul 01, 2014 | 66.13 | 66.52 | 65.88 | 66.07 | 2,083,490 | +0.23(+0.35%) |
Jun 30, 2014 | 65.80 | 66.24 | 65.71 | 65.84 | 2,225,221 | -0.19(-0.29%) |
Jun 27, 2014 | 65.47 | 66.06 | 65.45 | 66.04 | 2,236,195 | +0.47(+0.71%) |
Jun 26, 2014 | 65.49 | 65.67 | 64.93 | 65.57 | 1,366,863 | -0.04(-0.07%) |
Jun 25, 2014 | 65.59 | 65.83 | 64.93 | 65.61 | 2,036,831 | +0.10(+0.16%) |
Jun 24, 2014 | 65.91 | 66.40 | 65.47 | 65.51 | 1,741,134 | -0.55(-0.83%) |
Jun 23, 2014 | 66.24 | 66.43 | 65.81 | 66.06 | 1,741,077 | -0.06(-0.09%) |
Jun 20, 2014 | 65.79 | 66.26 | 65.61 | 66.12 | 3,484,145 | +0.64(+0.98%) |
Jun 19, 2014 | 65.57 | 65.67 | 65.26 | 65.47 | 1,713,070 | -0.06(-0.09%) |
Jun 18, 2014 | 65.30 | 65.60 | 64.89 | 65.53 | 2,767,622 | +0.20(+0.31%) |
Jun 17, 2014 | 64.82 | 65.60 | 63.50 | 65.33 | 2,366,428 | +0.50(+0.76%) |
Jun 16, 2014 | 64.81 | 64.99 | 64.52 | 64.84 | 2,879,937 | -0.09(-0.14%) |
Jun 13, 2014 | 64.61 | 65.26 | 64.47 | 64.93 | 2,611,169 | +0.34(+0.53%) |
Jun 12, 2014 | 64.53 | 64.96 | 64.21 | 64.59 | 3,936,129 | -0.50(-0.77%) |
Jun 11, 2014 | 65.02 | 65.38 | 64.92 | 65.09 | 1,931,288 | -0.29(-0.44%) |
Jun 10, 2014 | 65.13 | 65.43 | 64.88 | 65.38 | 1,590,336 | +0.81(+1.26%) |
Jun 06, 2014 | 64.22 | 64.69 | 64.07 | 64.56 | 1,572,480 | +0.51(+0.80%) |
Jun 05, 2014 | 63.47 | 64.18 | 63.08 | 64.05 | 2,027,655 | +0.70(+1.11%) |
Jun 04, 2014 | 62.97 | 63.49 | 62.96 | 63.35 | 1,765,957 | +0.18(+0.29%) |
Jun 03, 2014 | 63.15 | 63.43 | 62.86 | 63.17 | 2,367,486 | -0.14(-0.22%) |
Jun 02, 2014 | 63.23 | 63.37 | 62.63 | 63.31 | 1,954,624 | +0.26(+0.41%) |
May 30, 2014 | 62.58 | 63.28 | 62.57 | 63.05 | 1,913,305 | +0.38(+0.60%) |
May 29, 2014 | 62.52 | 62.72 | 62.23 | 62.67 | 3,061,789 | +0.18(+0.28%) |
May 28, 2014 | 62.61 | 62.68 | 62.22 | 62.49 | 1,867,207 | -0.13(-0.21%) |
May 27, 2014 | 62.76 | 63.34 | 62.58 | 62.63 | 2,176,006 | +0.14(+0.22%) |
May 23, 2014 | 62.26 | 62.49 | 62.49 | 62.49 | 1,731,684 | +0.43(+0.69%) |
May 22, 2014 | 61.78 | 62.18 | 61.64 | 62.06 | 1,367,400 | +0.30(+0.49%) |
May 21, 2014 | 61.33 | 62.28 | 61.33 | 61.75 | 2,154,613 | +0.66(+1.08%) |
May 20, 2014 | 61.37 | 61.53 | 60.87 | 61.10 | 2,225,724 | -0.43(-0.70%) |
May 19, 2014 | 61.03 | 61.64 | 60.99 | 61.53 | 2,093,784 | +0.32(+0.52%) |
May 16, 2014 | 61.01 | 61.33 | 60.66 | 61.21 | 2,955,076 | +0.10(+0.17%) |
May 15, 2014 | 61.41 | 61.52 | 60.37 | 61.10 | 2,955,635 | -0.48(-0.78%) |
May 14, 2014 | 62.65 | 62.89 | 61.44 | 61.58 | 3,621,921 | -1.10(-1.76%) |
May 13, 2014 | 63.23 | 63.35 | 62.61 | 62.69 | 1,771,269 | -0.51(-0.81%) |
May 12, 2014 | 62.53 | 63.35 | 62.34 | 63.20 | 2,574,322 | +0.95(+1.53%) |
May 09, 2014 | 61.91 | 62.26 | 61.62 | 62.24 | 1,697,839 | +0.24(+0.38%) |
May 08, 2014 | 61.78 | 62.41 | 61.76 | 62.01 | 2,068,916 | +0.00(+0.00%) |
May 07, 2014 | 61.57 | 62.08 | 61.43 | 62.01 | 2,258,201 | +0.67(+1.10%) |
May 06, 2014 | 61.93 | 61.98 | 61.32 | 61.33 | 2,045,392 | -0.89(-1.44%) |
May 05, 2014 | 62.48 | 62.48 | 61.75 | 62.23 | 2,714,300 | -0.42(-0.67%) |
May 02, 2014 | 62.16 | 63.50 | 61.96 | 62.65 | 3,989,972 | +0.71(+1.15%) |