Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.93 | 68.12 | 66.75 | 66.79 | 661,222 | -1.59(-2.33%) |
Jul 30, 2014 | 68.73 | 68.82 | 67.86 | 68.38 | 644,497 | -0.14(-0.21%) |
Jul 29, 2014 | 69.35 | 69.74 | 68.48 | 68.52 | 757,922 | -0.77(-1.11%) |
Jul 28, 2014 | 69.50 | 69.54 | 69.11 | 69.29 | 595,188 | -0.33(-0.48%) |
Jul 25, 2014 | 69.26 | 69.70 | 69.06 | 69.63 | 484,558 | -0.16(-0.23%) |
Jul 24, 2014 | 69.33 | 70.02 | 69.29 | 69.78 | 585,731 | -0.78(-1.11%) |
Jul 23, 2014 | 70.98 | 71.13 | 69.79 | 70.57 | 453,223 | +0.66(+0.95%) |
Jul 22, 2014 | 69.75 | 70.36 | 69.64 | 69.91 | 393,141 | +0.56(+0.81%) |
Jul 21, 2014 | 69.06 | 69.52 | 68.89 | 69.34 | 364,962 | -0.11(-0.16%) |
Jul 18, 2014 | 68.90 | 69.63 | 68.84 | 69.46 | 262,604 | +0.63(+0.92%) |
Jul 17, 2014 | 68.91 | 69.38 | 68.24 | 68.82 | 408,780 | -0.53(-0.76%) |
Jul 16, 2014 | 69.63 | 70.01 | 68.73 | 69.35 | 628,481 | -0.03(-0.04%) |
Jul 15, 2014 | 69.74 | 70.08 | 68.97 | 69.38 | 209,865 | -0.38(-0.54%) |
Jul 14, 2014 | 69.98 | 70.23 | 69.49 | 69.76 | 315,643 | +0.38(+0.55%) |
Jul 11, 2014 | 69.42 | 69.79 | 69.05 | 69.38 | 230,310 | -0.07(-0.10%) |
Jul 10, 2014 | 69.19 | 69.67 | 69.00 | 69.45 | 199,168 | -0.64(-0.91%) |
Jul 09, 2014 | 70.56 | 70.71 | 70.04 | 70.09 | 203,095 | -0.05(-0.07%) |
Jul 08, 2014 | 70.79 | 70.92 | 69.91 | 70.14 | 349,950 | -0.51(-0.72%) |
Jul 07, 2014 | 71.27 | 71.59 | 70.42 | 70.65 | 356,771 | -0.96(-1.34%) |
Jul 03, 2014 | 71.20 | 71.61 | 71.61 | 71.61 | 279,456 | +0.75(+1.05%) |
Jul 02, 2014 | 71.40 | 71.64 | 70.67 | 70.86 | 391,010 | -0.44(-0.62%) |
Jul 01, 2014 | 71.19 | 71.82 | 71.01 | 71.30 | 495,452 | +0.43(+0.61%) |
Jun 30, 2014 | 70.16 | 70.92 | 69.72 | 70.87 | 452,506 | +0.24(+0.34%) |
Jun 27, 2014 | 69.83 | 70.74 | 69.66 | 70.63 | 391,426 | +0.54(+0.78%) |
Jun 26, 2014 | 70.25 | 70.65 | 69.44 | 70.09 | 202,608 | -0.16(-0.22%) |
Jun 25, 2014 | 69.64 | 70.30 | 69.26 | 70.25 | 244,368 | +0.32(+0.46%) |
Jun 24, 2014 | 69.91 | 70.97 | 69.85 | 69.92 | 342,889 | -0.25(-0.35%) |
Jun 23, 2014 | 70.39 | 70.74 | 69.86 | 70.17 | 277,614 | -0.10(-0.14%) |
Jun 20, 2014 | 70.41 | 70.78 | 70.11 | 70.27 | 452,399 | +0.06(+0.09%) |
Jun 19, 2014 | 70.06 | 70.35 | 69.76 | 70.20 | 192,655 | +0.25(+0.35%) |
Jun 18, 2014 | 69.82 | 70.06 | 69.27 | 69.96 | 215,093 | +0.25(+0.35%) |
Jun 17, 2014 | 69.33 | 70.46 | 69.18 | 69.71 | 414,551 | +0.27(+0.39%) |
Jun 16, 2014 | 69.41 | 69.65 | 68.98 | 69.44 | 202,060 | -0.03(-0.04%) |
Jun 13, 2014 | 69.19 | 69.83 | 69.04 | 69.47 | 189,767 | +0.29(+0.42%) |
Jun 12, 2014 | 69.58 | 69.91 | 68.91 | 69.18 | 461,982 | -0.47(-0.68%) |
Jun 11, 2014 | 69.74 | 69.90 | 69.35 | 69.65 | 257,153 | -0.40(-0.58%) |
Jun 10, 2014 | 70.49 | 70.49 | 69.88 | 70.06 | 302,218 | +0.54(+0.78%) |
Jun 06, 2014 | 69.08 | 69.54 | 69.00 | 69.51 | 232,973 | +0.62(+0.90%) |
Jun 05, 2014 | 68.09 | 69.16 | 67.72 | 68.89 | 432,283 | +0.97(+1.43%) |
Jun 04, 2014 | 67.50 | 68.05 | 67.42 | 67.91 | 363,890 | +0.26(+0.39%) |
Jun 03, 2014 | 67.50 | 67.81 | 67.15 | 67.65 | 395,625 | -0.24(-0.35%) |
Jun 02, 2014 | 67.41 | 67.91 | 66.71 | 67.89 | 305,633 | +0.58(+0.86%) |
May 30, 2014 | 67.29 | 67.40 | 67.06 | 67.31 | 434,039 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.40 | 420,478 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.48 | 66.98 | 433,375 | +0.03(+0.04%) |
May 27, 2014 | 66.40 | 67.30 | 66.40 | 66.96 | 257,477 | +0.75(+1.14%) |
May 23, 2014 | 65.46 | 66.20 | 66.20 | 66.20 | 347,924 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,195 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,850 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.76 | 64.29 | 64.50 | 343,938 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.89 | 225,986 | +0.44(+0.67%) |
May 16, 2014 | 65.10 | 65.46 | 64.57 | 65.46 | 243,334 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,938 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,206 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.15 | 66.32 | 66.39 | 296,802 | -0.47(-0.71%) |
May 12, 2014 | 66.19 | 67.30 | 66.19 | 66.87 | 442,069 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,230 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,356 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.85 | 65.00 | 65.80 | 458,005 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,309 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,447 | -0.10(-0.15%) |
May 02, 2014 | 65.39 | 66.02 | 65.29 | 65.51 | 407,128 | +0.02(+0.03%) |