Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.90 | 71.97 | 70.90 | 70.91 | 41,868 | -1.49(-2.05%) |
Jul 30, 2014 | 72.26 | 72.61 | 71.92 | 72.39 | 33,924 | +0.49(+0.69%) |
Jul 29, 2014 | 72.33 | 72.46 | 71.90 | 71.90 | 5,977 | -0.28(-0.39%) |
Jul 28, 2014 | 72.29 | 72.29 | 71.85 | 72.18 | 22,637 | -0.17(-0.23%) |
Jul 25, 2014 | 72.34 | 72.43 | 72.11 | 72.35 | 30,378 | -0.37(-0.51%) |
Jul 24, 2014 | 72.61 | 72.84 | 72.57 | 72.72 | 17,075 | +0.31(+0.43%) |
Jul 23, 2014 | 72.32 | 72.55 | 72.16 | 72.41 | 17,885 | +0.14(+0.20%) |
Jul 22, 2014 | 72.14 | 72.40 | 72.04 | 72.27 | 17,750 | +0.42(+0.58%) |
Jul 21, 2014 | 71.71 | 71.92 | 71.54 | 71.85 | 23,321 | -0.17(-0.24%) |
Jul 18, 2014 | 71.59 | 72.16 | 71.59 | 72.02 | 35,875 | +0.73(+1.02%) |
Jul 17, 2014 | 72.05 | 72.17 | 71.17 | 71.29 | 47,325 | -1.10(-1.53%) |
Jul 16, 2014 | 72.70 | 72.70 | 72.24 | 72.39 | 27,066 | -0.24(-0.33%) |
Jul 15, 2014 | 72.48 | 72.73 | 72.27 | 72.63 | 100,423 | +0.81(+1.12%) |
Jul 14, 2014 | 72.00 | 72.17 | 71.82 | 71.82 | 23,688 | +0.54(+0.75%) |
Jul 11, 2014 | 71.07 | 71.41 | 70.74 | 71.29 | 25,618 | +0.03(+0.04%) |
Jul 10, 2014 | 70.94 | 71.39 | 70.80 | 71.26 | 57,933 | -0.54(-0.75%) |
Jul 09, 2014 | 71.85 | 71.99 | 71.59 | 71.80 | 59,622 | +0.13(+0.18%) |
Jul 08, 2014 | 72.27 | 72.28 | 71.42 | 71.67 | 62,972 | -0.84(-1.16%) |
Jul 07, 2014 | 72.78 | 72.78 | 72.35 | 72.51 | 33,331 | -0.48(-0.66%) |
Jul 03, 2014 | 72.75 | 73.00 | 73.00 | 73.00 | 24,832 | +0.65(+0.90%) |
Jul 02, 2014 | 72.37 | 72.63 | 72.32 | 72.34 | 62,724 | -0.02(-0.02%) |
Jul 01, 2014 | 71.97 | 72.72 | 71.93 | 72.36 | 71,002 | +0.62(+0.86%) |
Jun 30, 2014 | 71.63 | 71.94 | 71.63 | 71.74 | 26,114 | +0.08(+0.11%) |
Jun 27, 2014 | 71.25 | 71.68 | 71.19 | 71.66 | 22,782 | +0.24(+0.33%) |
Jun 26, 2014 | 71.61 | 71.61 | 70.95 | 71.42 | 40,845 | -0.25(-0.36%) |
Jun 25, 2014 | 71.20 | 71.76 | 71.12 | 71.68 | 30,902 | +0.21(+0.30%) |
Jun 24, 2014 | 71.99 | 72.38 | 71.39 | 71.47 | 64,700 | -0.73(-1.01%) |
Jun 23, 2014 | 71.88 | 72.24 | 71.57 | 72.20 | 198,481 | +0.30(+0.41%) |
Jun 20, 2014 | 71.95 | 72.04 | 71.74 | 71.90 | 46,051 | +0.30(+0.41%) |
Jun 19, 2014 | 71.99 | 71.99 | 71.38 | 71.61 | 36,489 | -0.36(-0.51%) |
Jun 18, 2014 | 71.53 | 72.02 | 71.23 | 71.97 | 48,316 | +0.40(+0.56%) |
Jun 17, 2014 | 70.58 | 71.68 | 70.58 | 71.57 | 50,878 | +0.85(+1.20%) |
Jun 16, 2014 | 70.86 | 70.89 | 70.48 | 70.73 | 31,665 | -0.30(-0.42%) |
Jun 13, 2014 | 71.39 | 71.40 | 70.92 | 71.02 | 25,497 | -0.08(-0.12%) |
Jun 12, 2014 | 71.45 | 71.54 | 70.98 | 71.11 | 34,751 | -0.44(-0.62%) |
Jun 11, 2014 | 71.65 | 71.83 | 71.37 | 71.55 | 28,541 | -0.59(-0.82%) |
Jun 10, 2014 | 71.84 | 72.15 | 71.82 | 72.14 | 47,620 | +0.58(+0.82%) |
Jun 06, 2014 | 70.94 | 71.61 | 70.92 | 71.56 | 32,481 | +0.69(+0.98%) |
Jun 05, 2014 | 70.29 | 70.91 | 69.97 | 70.86 | 60,150 | +0.74(+1.05%) |
Jun 04, 2014 | 69.76 | 70.15 | 69.76 | 70.12 | 22,560 | +0.09(+0.13%) |
Jun 03, 2014 | 69.82 | 70.08 | 69.74 | 70.03 | 39,837 | +0.10(+0.15%) |
Jun 02, 2014 | 69.77 | 70.01 | 69.38 | 69.93 | 85,603 | +0.16(+0.23%) |
May 30, 2014 | 69.52 | 69.84 | 69.52 | 69.77 | 27,408 | +0.12(+0.17%) |
May 29, 2014 | 69.59 | 69.73 | 69.37 | 69.65 | 53,091 | +0.10(+0.15%) |
May 28, 2014 | 69.68 | 69.73 | 69.44 | 69.55 | 45,812 | -0.11(-0.16%) |
May 27, 2014 | 69.12 | 70.01 | 69.12 | 69.66 | 61,158 | +0.77(+1.11%) |
May 23, 2014 | 68.78 | 68.89 | 68.89 | 68.89 | 34,119 | +0.22(+0.33%) |
May 22, 2014 | 68.15 | 68.69 | 68.15 | 68.67 | 20,390 | +0.40(+0.58%) |
May 21, 2014 | 67.66 | 68.44 | 67.66 | 68.27 | 95,598 | +0.70(+1.04%) |
May 20, 2014 | 67.63 | 67.96 | 67.35 | 67.57 | 16,237 | -0.60(-0.88%) |
May 19, 2014 | 67.28 | 68.18 | 67.28 | 68.17 | 16,882 | +0.64(+0.95%) |
May 16, 2014 | 67.34 | 67.54 | 67.11 | 67.52 | 19,571 | +0.03(+0.04%) |
May 15, 2014 | 68.14 | 68.18 | 67.01 | 67.50 | 88,075 | -0.87(-1.28%) |
May 14, 2014 | 69.06 | 69.06 | 68.37 | 68.37 | 20,963 | -0.70(-1.02%) |
May 13, 2014 | 69.40 | 69.47 | 69.07 | 69.07 | 14,944 | -0.24(-0.34%) |
May 12, 2014 | 68.73 | 69.32 | 68.73 | 69.31 | 33,092 | +0.96(+1.40%) |
May 09, 2014 | 68.33 | 68.49 | 67.93 | 68.35 | 37,661 | -0.10(-0.15%) |
May 08, 2014 | 68.30 | 68.94 | 68.20 | 68.46 | 63,081 | +0.14(+0.21%) |
May 07, 2014 | 67.69 | 68.31 | 67.38 | 68.31 | 131,425 | +0.78(+1.15%) |
May 06, 2014 | 68.11 | 68.13 | 67.52 | 67.53 | 58,412 | -0.92(-1.35%) |
May 05, 2014 | 68.17 | 68.49 | 67.84 | 68.46 | 61,159 | -0.39(-0.57%) |
May 02, 2014 | 68.85 | 69.47 | 68.69 | 68.85 | 48,554 | +0.11(+0.16%) |