Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.91 | 66.24 | 65.21 | 65.41 | 2,242,583 | -0.72(-1.09%) |
Jul 30, 2014 | 66.31 | 66.52 | 65.61 | 66.13 | 2,124,372 | -0.11(-0.16%) |
Jul 29, 2014 | 66.67 | 67.13 | 66.21 | 66.23 | 1,121,809 | -0.48(-0.72%) |
Jul 28, 2014 | 67.49 | 67.55 | 66.46 | 66.72 | 1,490,408 | -0.66(-0.98%) |
Jul 25, 2014 | 67.31 | 67.63 | 67.04 | 67.37 | 1,075,251 | -0.21(-0.32%) |
Jul 24, 2014 | 67.75 | 68.03 | 67.33 | 67.59 | 1,800,188 | -0.03(-0.04%) |
Jul 23, 2014 | 67.85 | 67.88 | 67.27 | 67.61 | 1,805,626 | -0.27(-0.39%) |
Jul 22, 2014 | 67.45 | 67.99 | 67.02 | 67.88 | 2,127,046 | +0.73(+1.09%) |
Jul 21, 2014 | 67.25 | 67.41 | 66.69 | 67.15 | 1,361,142 | -0.59(-0.87%) |
Jul 18, 2014 | 66.50 | 67.74 | 66.19 | 67.74 | 1,997,361 | +1.42(+2.13%) |
Jul 17, 2014 | 66.97 | 67.17 | 66.29 | 66.32 | 1,313,588 | -0.58(-0.86%) |
Jul 16, 2014 | 67.50 | 67.71 | 66.83 | 66.90 | 1,750,014 | -0.53(-0.78%) |
Jul 15, 2014 | 67.05 | 67.87 | 67.04 | 67.43 | 2,726,503 | +0.31(+0.46%) |
Jul 14, 2014 | 66.80 | 67.67 | 66.80 | 67.12 | 1,761,031 | +0.78(+1.18%) |
Jul 11, 2014 | 66.48 | 66.64 | 66.13 | 66.33 | 1,324,388 | -0.17(-0.25%) |
Jul 10, 2014 | 65.91 | 66.65 | 65.91 | 66.50 | 1,589,141 | +0.02(+0.03%) |
Jul 09, 2014 | 66.07 | 66.70 | 65.90 | 66.48 | 1,556,278 | +0.54(+0.82%) |
Jul 08, 2014 | 66.37 | 66.63 | 65.63 | 65.94 | 1,728,899 | -0.67(-1.00%) |
Jul 07, 2014 | 66.56 | 66.66 | 66.21 | 66.61 | 1,077,904 | -0.14(-0.21%) |
Jul 03, 2014 | 65.97 | 66.75 | 66.75 | 66.75 | 1,300,919 | +0.90(+1.37%) |
Jul 02, 2014 | 66.10 | 66.22 | 65.63 | 65.85 | 1,636,431 | -0.24(-0.36%) |
Jul 01, 2014 | 66.37 | 66.37 | 65.93 | 66.09 | 2,321,909 | -0.03(-0.04%) |
Jun 30, 2014 | 66.73 | 67.17 | 66.04 | 66.12 | 1,760,522 | -0.40(-0.60%) |
Jun 27, 2014 | 66.39 | 66.77 | 66.33 | 66.52 | 1,179,261 | +0.10(+0.15%) |
Jun 26, 2014 | 66.12 | 66.53 | 65.73 | 66.42 | 1,549,493 | -0.36(-0.53%) |
Jun 25, 2014 | 66.28 | 66.83 | 66.16 | 66.78 | 1,291,274 | +0.43(+0.64%) |
Jun 24, 2014 | 66.65 | 66.95 | 66.33 | 66.35 | 900,096 | -0.28(-0.41%) |
Jun 23, 2014 | 67.45 | 67.51 | 66.36 | 66.63 | 1,738,575 | -0.82(-1.21%) |
Jun 20, 2014 | 68.11 | 68.30 | 67.11 | 67.45 | 2,238,385 | -0.69(-1.01%) |
Jun 19, 2014 | 67.71 | 68.41 | 67.02 | 68.13 | 2,280,203 | +0.35(+0.51%) |
Jun 18, 2014 | 67.08 | 67.81 | 66.90 | 67.78 | 1,353,511 | +0.78(+1.17%) |
Jun 17, 2014 | 67.63 | 67.86 | 66.81 | 67.00 | 1,765,583 | -0.59(-0.87%) |
Jun 16, 2014 | 68.09 | 68.17 | 67.45 | 67.59 | 1,258,011 | -0.52(-0.76%) |
Jun 13, 2014 | 68.20 | 68.34 | 67.46 | 68.10 | 2,113,198 | -0.19(-0.27%) |
Jun 12, 2014 | 68.33 | 68.76 | 67.99 | 68.29 | 1,877,114 | +0.12(+0.18%) |
Jun 11, 2014 | 68.02 | 68.27 | 67.86 | 68.17 | 1,101,052 | +0.12(+0.18%) |
Jun 10, 2014 | 68.06 | 68.26 | 67.75 | 68.04 | 1,115,594 | -0.31(-0.46%) |
Jun 06, 2014 | 68.47 | 68.74 | 68.24 | 68.35 | 1,134,879 | +0.15(+0.22%) |
Jun 05, 2014 | 68.03 | 68.39 | 67.76 | 68.20 | 1,265,059 | +0.12(+0.18%) |
Jun 04, 2014 | 68.06 | 68.14 | 67.49 | 68.08 | 2,047,164 | -0.20(-0.30%) |
Jun 03, 2014 | 68.32 | 68.32 | 67.72 | 68.28 | 1,718,348 | -0.05(-0.08%) |
Jun 02, 2014 | 68.20 | 68.55 | 68.00 | 68.34 | 1,418,722 | +0.12(+0.17%) |
May 30, 2014 | 67.84 | 68.33 | 67.81 | 68.22 | 1,387,392 | +0.10(+0.14%) |
May 29, 2014 | 67.76 | 68.13 | 67.55 | 68.12 | 2,194,831 | +0.77(+1.14%) |
May 28, 2014 | 67.12 | 67.84 | 67.10 | 67.36 | 2,611,650 | +0.24(+0.36%) |
May 27, 2014 | 66.53 | 67.18 | 66.46 | 67.12 | 1,609,545 | +0.60(+0.91%) |
May 23, 2014 | 66.45 | 66.51 | 66.51 | 66.51 | 1,294,461 | +0.20(+0.31%) |
May 22, 2014 | 65.79 | 66.50 | 65.76 | 66.31 | 1,031,990 | +0.49(+0.74%) |
May 21, 2014 | 65.81 | 66.04 | 65.54 | 65.82 | 1,104,789 | +0.21(+0.32%) |
May 20, 2014 | 65.74 | 66.01 | 65.43 | 65.61 | 1,168,357 | -0.12(-0.19%) |
May 19, 2014 | 65.03 | 65.82 | 65.00 | 65.73 | 1,383,951 | +0.76(+1.18%) |
May 16, 2014 | 64.98 | 65.30 | 64.92 | 64.97 | 2,225,271 | +0.08(+0.12%) |
May 15, 2014 | 65.14 | 65.26 | 64.51 | 64.89 | 1,473,074 | -0.54(-0.83%) |
May 14, 2014 | 65.58 | 65.86 | 65.26 | 65.43 | 1,149,980 | -0.22(-0.34%) |
May 13, 2014 | 65.11 | 65.70 | 65.00 | 65.65 | 1,657,127 | +0.27(+0.41%) |
May 12, 2014 | 65.27 | 65.48 | 65.19 | 65.38 | 1,261,907 | +0.35(+0.53%) |
May 09, 2014 | 65.06 | 65.31 | 64.80 | 65.04 | 2,236,583 | -0.07(-0.11%) |
May 08, 2014 | 65.44 | 65.70 | 65.07 | 65.11 | 2,072,890 | -0.33(-0.50%) |
May 07, 2014 | 65.39 | 65.70 | 65.12 | 65.44 | 2,653,279 | +0.12(+0.19%) |
May 06, 2014 | 65.43 | 65.49 | 64.87 | 65.31 | 3,286,355 | -0.45(-0.69%) |
May 05, 2014 | 66.38 | 66.76 | 65.46 | 65.77 | 3,780,729 | -1.39(-2.06%) |
May 02, 2014 | 65.97 | 67.70 | 65.69 | 67.15 | 7,972,217 | +3.05(+4.75%) |