Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.24 | 67.29 | 65.93 | 65.93 | 3,910,879 | -1.67(-2.48%) |
Jul 30, 2014 | 67.54 | 67.81 | 67.16 | 67.61 | 3,385,338 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.90 | 67.29 | 67.30 | 2,580,686 | -0.28(-0.42%) |
Jul 28, 2014 | 68.89 | 69.23 | 67.28 | 67.58 | 2,879,123 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.62 | 67.68 | 3,534,117 | -0.62(-0.91%) |
Jul 24, 2014 | 68.42 | 68.48 | 68.11 | 68.31 | 4,366,956 | +0.34(+0.50%) |
Jul 23, 2014 | 68.25 | 68.30 | 67.93 | 67.97 | 3,439,504 | -0.11(-0.16%) |
Jul 22, 2014 | 67.90 | 68.30 | 67.88 | 68.07 | 4,784,594 | +0.17(+0.24%) |
Jul 21, 2014 | 68.24 | 68.32 | 67.79 | 67.91 | 4,337,358 | -0.31(-0.45%) |
Jul 18, 2014 | 69.37 | 69.55 | 68.02 | 68.21 | 7,682,711 | -0.17(-0.24%) |
Jul 17, 2014 | 69.69 | 69.86 | 68.31 | 68.38 | 4,925,735 | -1.57(-2.24%) |
Jul 16, 2014 | 70.50 | 70.59 | 69.68 | 69.95 | 4,049,375 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.78 | 69.91 | 70.38 | 3,654,285 | +0.74(+1.06%) |
Jul 14, 2014 | 70.16 | 70.38 | 69.54 | 69.64 | 3,146,746 | +0.04(+0.06%) |
Jul 11, 2014 | 69.44 | 69.70 | 69.07 | 69.60 | 2,333,699 | +0.22(+0.32%) |
Jul 10, 2014 | 68.84 | 69.70 | 68.79 | 69.37 | 2,897,257 | -0.58(-0.83%) |
Jul 09, 2014 | 69.76 | 70.42 | 69.37 | 69.95 | 3,345,226 | +0.96(+1.39%) |
Jul 08, 2014 | 69.04 | 69.31 | 68.71 | 68.99 | 3,185,561 | -0.28(-0.41%) |
Jul 07, 2014 | 69.89 | 70.13 | 69.04 | 69.27 | 3,017,896 | -1.14(-1.62%) |
Jul 03, 2014 | 69.80 | 70.42 | 70.42 | 70.42 | 3,391,665 | +1.12(+1.61%) |
Jul 02, 2014 | 69.04 | 69.37 | 68.93 | 69.30 | 3,414,424 | +0.48(+0.70%) |
Jul 01, 2014 | 68.90 | 69.24 | 68.70 | 68.82 | 3,923,793 | +0.35(+0.51%) |
Jun 30, 2014 | 68.80 | 68.87 | 68.37 | 68.47 | 2,833,896 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.96 | 67.19 | 68.81 | 3,285,045 | +0.43(+0.63%) |
Jun 26, 2014 | 68.18 | 68.40 | 67.59 | 68.38 | 2,385,314 | +0.13(+0.19%) |
Jun 25, 2014 | 68.09 | 68.46 | 67.92 | 68.25 | 3,081,698 | -0.10(-0.15%) |
Jun 24, 2014 | 69.09 | 69.40 | 68.32 | 68.35 | 4,268,297 | -0.86(-1.25%) |
Jun 23, 2014 | 68.95 | 69.27 | 68.60 | 69.21 | 3,760,753 | +0.05(+0.07%) |
Jun 20, 2014 | 68.31 | 69.54 | 68.29 | 69.16 | 7,504,610 | +1.19(+1.74%) |
Jun 19, 2014 | 67.95 | 68.16 | 67.43 | 67.97 | 4,650,506 | +0.29(+0.43%) |
Jun 18, 2014 | 67.00 | 67.75 | 66.48 | 67.68 | 7,021,248 | +0.62(+0.93%) |
Jun 17, 2014 | 67.00 | 67.60 | 66.95 | 67.06 | 6,748,853 | -0.12(-0.17%) |
Jun 16, 2014 | 66.63 | 67.48 | 66.44 | 67.18 | 3,945,083 | +0.47(+0.71%) |
Jun 13, 2014 | 67.07 | 67.18 | 66.42 | 66.71 | 3,932,603 | -0.38(-0.57%) |
Jun 12, 2014 | 66.82 | 67.36 | 66.82 | 67.09 | 3,523,336 | +0.08(+0.12%) |
Jun 11, 2014 | 67.62 | 67.62 | 66.56 | 67.00 | 4,069,584 | -0.73(-1.08%) |
Jun 10, 2014 | 67.82 | 67.94 | 67.54 | 67.73 | 3,042,619 | +0.75(+1.13%) |
Jun 06, 2014 | 66.24 | 67.12 | 66.13 | 66.98 | 3,203,359 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.29 | 65.33 | 66.17 | 2,519,212 | +0.53(+0.81%) |
Jun 04, 2014 | 65.23 | 65.72 | 65.16 | 65.64 | 2,526,553 | +0.33(+0.51%) |
Jun 03, 2014 | 65.05 | 65.54 | 64.75 | 65.30 | 2,908,154 | +0.12(+0.19%) |
Jun 02, 2014 | 65.42 | 65.51 | 64.82 | 65.18 | 2,961,012 | -0.22(-0.33%) |
May 30, 2014 | 65.20 | 65.69 | 65.16 | 65.40 | 2,925,112 | +0.14(+0.22%) |
May 29, 2014 | 65.15 | 65.40 | 64.80 | 65.25 | 2,970,106 | +0.14(+0.22%) |
May 28, 2014 | 64.64 | 65.39 | 64.60 | 65.11 | 3,545,916 | +0.66(+1.03%) |
May 27, 2014 | 63.99 | 64.82 | 63.96 | 64.45 | 2,447,049 | +0.46(+0.73%) |
May 23, 2014 | 63.36 | 63.99 | 63.99 | 63.99 | 2,053,214 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.90 | 63.41 | 63.71 | 1,079,205 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.75 | 63.56 | 2,207,964 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.21 | 62.44 | 62.57 | 2,326,625 | -0.51(-0.81%) |
May 19, 2014 | 62.75 | 63.13 | 62.67 | 63.08 | 2,731,328 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.23 | 62.31 | 62.81 | 4,011,197 | -0.54(-0.85%) |
May 15, 2014 | 62.99 | 63.36 | 62.46 | 63.35 | 4,046,670 | +0.21(+0.33%) |
May 14, 2014 | 64.06 | 64.28 | 63.05 | 63.14 | 3,160,567 | -1.11(-1.73%) |
May 13, 2014 | 64.46 | 64.63 | 63.98 | 64.25 | 2,987,854 | -0.18(-0.28%) |
May 12, 2014 | 63.73 | 64.48 | 63.73 | 64.43 | 3,075,120 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.54 | 63.02 | 63.36 | 3,318,237 | +0.22(+0.34%) |
May 08, 2014 | 63.01 | 63.75 | 62.89 | 63.14 | 3,943,470 | +0.04(+0.07%) |
May 07, 2014 | 62.07 | 63.16 | 62.07 | 63.10 | 3,420,663 | +1.19(+1.92%) |
May 06, 2014 | 62.20 | 62.60 | 61.73 | 61.91 | 4,168,053 | -0.69(-1.09%) |
May 05, 2014 | 62.59 | 62.63 | 62.09 | 62.60 | 3,631,945 | -0.01(-0.01%) |
May 02, 2014 | 61.73 | 62.74 | 61.47 | 62.60 | 6,824,640 | +1.07(+1.73%) |