Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.89 | 66.23 | 65.20 | 65.39 | 2,243,012 | -0.72(-1.09%) |
Jul 30, 2014 | 66.29 | 66.51 | 65.60 | 66.12 | 2,124,778 | -0.11(-0.16%) |
Jul 29, 2014 | 66.66 | 67.12 | 66.20 | 66.22 | 1,122,024 | -0.48(-0.72%) |
Jul 28, 2014 | 67.48 | 67.54 | 66.44 | 66.70 | 1,490,693 | -0.66(-0.98%) |
Jul 25, 2014 | 67.30 | 67.62 | 67.03 | 67.36 | 1,075,457 | -0.21(-0.32%) |
Jul 24, 2014 | 67.74 | 68.02 | 67.32 | 67.58 | 1,800,532 | -0.03(-0.04%) |
Jul 23, 2014 | 67.83 | 67.87 | 67.25 | 67.60 | 1,805,971 | -0.27(-0.39%) |
Jul 22, 2014 | 67.44 | 67.98 | 67.01 | 67.87 | 2,127,453 | +0.73(+1.09%) |
Jul 21, 2014 | 67.24 | 67.40 | 66.68 | 67.14 | 1,361,402 | -0.59(-0.87%) |
Jul 18, 2014 | 66.49 | 67.73 | 66.18 | 67.73 | 1,997,743 | +1.42(+2.13%) |
Jul 17, 2014 | 66.96 | 67.16 | 66.28 | 66.31 | 1,313,839 | -0.58(-0.87%) |
Jul 16, 2014 | 67.49 | 67.70 | 66.82 | 66.89 | 1,750,349 | -0.53(-0.78%) |
Jul 15, 2014 | 67.04 | 67.86 | 67.03 | 67.41 | 2,727,025 | +0.31(+0.46%) |
Jul 14, 2014 | 66.79 | 67.66 | 66.79 | 67.10 | 1,761,368 | +0.78(+1.18%) |
Jul 11, 2014 | 66.46 | 66.62 | 66.12 | 66.32 | 1,324,641 | -0.17(-0.25%) |
Jul 10, 2014 | 65.89 | 66.64 | 65.89 | 66.49 | 1,589,444 | +0.02(+0.03%) |
Jul 09, 2014 | 66.05 | 66.68 | 65.88 | 66.47 | 1,556,575 | +0.54(+0.82%) |
Jul 08, 2014 | 66.36 | 66.61 | 65.62 | 65.93 | 1,729,230 | -0.67(-1.00%) |
Jul 07, 2014 | 66.54 | 66.65 | 66.20 | 66.60 | 1,078,110 | -0.14(-0.21%) |
Jul 03, 2014 | 65.95 | 66.74 | 66.74 | 66.74 | 1,301,168 | +0.90(+1.37%) |
Jul 02, 2014 | 66.09 | 66.20 | 65.62 | 65.84 | 1,636,744 | -0.24(-0.36%) |
Jul 01, 2014 | 66.36 | 66.36 | 65.92 | 66.08 | 2,322,353 | -0.03(-0.04%) |
Jun 30, 2014 | 66.72 | 67.16 | 66.03 | 66.11 | 1,760,859 | -0.40(-0.60%) |
Jun 27, 2014 | 66.38 | 66.76 | 66.32 | 66.51 | 1,179,486 | +0.10(+0.15%) |
Jun 26, 2014 | 66.11 | 66.52 | 65.71 | 66.41 | 1,549,789 | -0.36(-0.53%) |
Jun 25, 2014 | 66.27 | 66.82 | 66.15 | 66.77 | 1,291,520 | +0.43(+0.64%) |
Jun 24, 2014 | 66.64 | 66.93 | 66.32 | 66.34 | 900,268 | -0.28(-0.41%) |
Jun 23, 2014 | 67.43 | 67.50 | 66.35 | 66.61 | 1,738,908 | -0.82(-1.21%) |
Jun 20, 2014 | 68.10 | 68.29 | 67.09 | 67.43 | 2,238,813 | -0.69(-1.01%) |
Jun 19, 2014 | 67.70 | 68.39 | 67.01 | 68.12 | 2,280,639 | +0.35(+0.51%) |
Jun 18, 2014 | 67.07 | 67.80 | 66.89 | 67.77 | 1,353,769 | +0.78(+1.17%) |
Jun 17, 2014 | 67.62 | 67.85 | 66.80 | 66.99 | 1,765,921 | -0.59(-0.87%) |
Jun 16, 2014 | 68.07 | 68.16 | 67.44 | 67.58 | 1,258,252 | -0.52(-0.76%) |
Jun 13, 2014 | 68.19 | 68.33 | 67.45 | 68.09 | 2,113,602 | -0.19(-0.27%) |
Jun 12, 2014 | 68.31 | 68.75 | 67.98 | 68.28 | 1,877,473 | +0.12(+0.18%) |
Jun 11, 2014 | 68.00 | 68.26 | 67.85 | 68.15 | 1,101,262 | +0.12(+0.18%) |
Jun 10, 2014 | 68.05 | 68.25 | 67.74 | 68.03 | 1,115,807 | -0.31(-0.46%) |
Jun 06, 2014 | 68.46 | 68.72 | 68.23 | 68.34 | 1,135,096 | +0.15(+0.22%) |
Jun 05, 2014 | 68.02 | 68.38 | 67.74 | 68.19 | 1,265,301 | +0.12(+0.18%) |
Jun 04, 2014 | 68.05 | 68.13 | 67.48 | 68.06 | 2,047,555 | -0.20(-0.30%) |
Jun 03, 2014 | 68.31 | 68.31 | 67.71 | 68.27 | 1,718,676 | -0.05(-0.08%) |
Jun 02, 2014 | 68.19 | 68.54 | 67.98 | 68.32 | 1,418,993 | +0.12(+0.17%) |
May 30, 2014 | 67.82 | 68.31 | 67.80 | 68.21 | 1,387,657 | +0.10(+0.14%) |
May 29, 2014 | 67.74 | 68.12 | 67.54 | 68.11 | 2,195,251 | +0.77(+1.14%) |
May 28, 2014 | 67.10 | 67.82 | 67.09 | 67.34 | 2,612,149 | +0.24(+0.36%) |
May 27, 2014 | 66.52 | 67.17 | 66.45 | 67.10 | 1,609,853 | +0.60(+0.91%) |
May 23, 2014 | 66.44 | 66.50 | 66.50 | 66.50 | 1,294,709 | +0.20(+0.31%) |
May 22, 2014 | 65.78 | 66.49 | 65.74 | 66.30 | 1,032,187 | +0.49(+0.74%) |
May 21, 2014 | 65.80 | 66.03 | 65.53 | 65.81 | 1,105,001 | +0.21(+0.32%) |
May 20, 2014 | 65.73 | 65.99 | 65.42 | 65.59 | 1,168,581 | -0.12(-0.19%) |
May 19, 2014 | 65.02 | 65.81 | 64.99 | 65.72 | 1,384,215 | +0.76(+1.18%) |
May 16, 2014 | 64.96 | 65.29 | 64.91 | 64.95 | 2,225,696 | +0.08(+0.12%) |
May 15, 2014 | 65.12 | 65.25 | 64.50 | 64.87 | 1,473,356 | -0.54(-0.83%) |
May 14, 2014 | 65.57 | 65.84 | 65.25 | 65.42 | 1,150,200 | -0.22(-0.34%) |
May 13, 2014 | 65.10 | 65.68 | 64.99 | 65.64 | 1,657,444 | +0.27(+0.41%) |
May 12, 2014 | 65.26 | 65.46 | 65.18 | 65.37 | 1,262,149 | +0.35(+0.53%) |
May 09, 2014 | 65.05 | 65.30 | 64.79 | 65.03 | 2,237,011 | -0.07(-0.11%) |
May 08, 2014 | 65.43 | 65.68 | 65.06 | 65.10 | 2,073,286 | -0.33(-0.50%) |
May 07, 2014 | 65.38 | 65.69 | 65.11 | 65.43 | 2,653,787 | +0.12(+0.19%) |
May 06, 2014 | 65.42 | 65.48 | 64.86 | 65.30 | 3,286,984 | -0.45(-0.69%) |
May 05, 2014 | 66.37 | 66.75 | 65.45 | 65.75 | 3,781,452 | -1.39(-2.06%) |
May 02, 2014 | 65.96 | 67.69 | 65.67 | 67.14 | 7,973,742 | +3.05(+4.75%) |