Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.25 | 67.47 | 66.68 | 66.69 | 969,592 | -1.55(-2.27%) |
Jul 30, 2014 | 68.33 | 68.43 | 67.81 | 68.24 | 699,551 | +0.00(+0.00%) |
Jul 29, 2014 | 68.43 | 68.69 | 68.08 | 68.24 | 735,746 | -0.14(-0.21%) |
Jul 28, 2014 | 68.49 | 68.57 | 67.93 | 68.38 | 1,451,124 | -0.17(-0.25%) |
Jul 25, 2014 | 68.86 | 69.00 | 68.08 | 68.55 | 1,082,090 | -0.95(-1.37%) |
Jul 24, 2014 | 69.52 | 69.65 | 69.14 | 69.51 | 926,174 | -0.42(-0.61%) |
Jul 23, 2014 | 70.25 | 70.27 | 69.91 | 69.93 | 771,803 | +0.48(+0.69%) |
Jul 22, 2014 | 69.15 | 69.68 | 69.09 | 69.45 | 791,763 | +0.43(+0.63%) |
Jul 21, 2014 | 68.84 | 69.17 | 68.68 | 69.02 | 1,015,169 | -0.08(-0.12%) |
Jul 18, 2014 | 68.53 | 69.24 | 68.36 | 69.11 | 1,332,503 | +0.55(+0.81%) |
Jul 17, 2014 | 68.99 | 69.23 | 67.78 | 68.55 | 4,131,177 | +0.88(+1.31%) |
Jul 16, 2014 | 66.61 | 67.81 | 66.47 | 67.67 | 2,845,359 | +1.29(+1.95%) |
Jul 15, 2014 | 66.46 | 66.78 | 66.18 | 66.38 | 773,372 | -0.81(-1.20%) |
Jul 14, 2014 | 67.33 | 67.39 | 66.98 | 67.19 | 616,088 | +1.09(+1.65%) |
Jul 11, 2014 | 65.62 | 66.23 | 65.47 | 66.10 | 672,021 | +0.00(+0.00%) |
Jul 10, 2014 | 65.72 | 66.26 | 65.70 | 66.10 | 588,277 | -0.61(-0.92%) |
Jul 09, 2014 | 66.66 | 66.84 | 66.44 | 66.71 | 745,004 | +0.49(+0.74%) |
Jul 08, 2014 | 66.40 | 66.60 | 66.09 | 66.22 | 678,208 | -0.88(-1.32%) |
Jul 07, 2014 | 67.05 | 67.20 | 66.79 | 67.10 | 800,612 | +0.61(+0.92%) |
Jul 03, 2014 | 66.06 | 66.49 | 66.49 | 66.49 | 425,676 | +0.64(+0.97%) |
Jul 02, 2014 | 65.89 | 66.03 | 65.70 | 65.85 | 749,927 | +0.08(+0.13%) |
Jul 01, 2014 | 65.30 | 66.07 | 65.22 | 65.77 | 1,011,296 | +0.34(+0.52%) |
Jun 30, 2014 | 65.80 | 65.97 | 65.37 | 65.43 | 1,197,084 | +0.08(+0.12%) |
Jun 27, 2014 | 65.17 | 65.38 | 65.03 | 65.35 | 470,971 | +0.25(+0.38%) |
Jun 26, 2014 | 65.38 | 65.38 | 64.68 | 65.10 | 927,070 | -0.45(-0.69%) |
Jun 25, 2014 | 65.52 | 65.95 | 65.44 | 65.55 | 986,285 | -0.25(-0.37%) |
Jun 24, 2014 | 65.90 | 66.29 | 65.78 | 65.80 | 354,745 | -0.20(-0.30%) |
Jun 23, 2014 | 66.20 | 66.23 | 65.70 | 66.00 | 612,990 | -0.04(-0.06%) |
Jun 20, 2014 | 65.96 | 66.20 | 65.84 | 66.04 | 1,143,946 | -0.50(-0.75%) |
Jun 19, 2014 | 66.86 | 66.96 | 66.44 | 66.54 | 819,478 | +0.09(+0.14%) |
Jun 18, 2014 | 66.17 | 66.50 | 65.91 | 66.45 | 492,057 | +0.88(+1.35%) |
Jun 17, 2014 | 65.48 | 65.72 | 65.39 | 65.56 | 515,444 | +0.22(+0.34%) |
Jun 16, 2014 | 65.27 | 65.65 | 65.15 | 65.34 | 772,051 | +0.79(+1.22%) |
Jun 13, 2014 | 64.56 | 64.83 | 64.33 | 64.55 | 457,054 | +0.53(+0.82%) |
Jun 12, 2014 | 63.89 | 64.09 | 63.77 | 64.03 | 1,038,663 | +0.36(+0.56%) |
Jun 11, 2014 | 63.68 | 63.75 | 63.51 | 63.67 | 334,290 | -0.08(-0.13%) |
Jun 10, 2014 | 63.65 | 63.76 | 63.46 | 63.75 | 797,738 | -0.20(-0.31%) |
Jun 06, 2014 | 64.13 | 64.14 | 63.70 | 63.95 | 1,309,203 | -0.42(-0.65%) |
Jun 05, 2014 | 63.91 | 64.49 | 63.70 | 64.37 | 682,893 | +0.31(+0.49%) |
Jun 04, 2014 | 64.13 | 64.36 | 63.94 | 64.05 | 1,574,551 | -0.82(-1.27%) |
Jun 03, 2014 | 64.67 | 64.98 | 64.58 | 64.88 | 485,174 | +0.48(+0.75%) |
Jun 02, 2014 | 64.69 | 64.73 | 64.27 | 64.39 | 612,022 | -0.61(-0.94%) |
May 30, 2014 | 65.10 | 65.18 | 64.83 | 65.00 | 451,263 | +0.02(+0.03%) |
May 29, 2014 | 64.81 | 65.10 | 64.74 | 64.99 | 912,828 | +0.16(+0.25%) |
May 28, 2014 | 65.00 | 65.03 | 64.47 | 64.82 | 891,049 | +0.31(+0.47%) |
May 27, 2014 | 64.73 | 64.76 | 64.25 | 64.52 | 824,105 | +1.16(+1.82%) |
May 23, 2014 | 63.01 | 63.36 | 63.36 | 63.36 | 762,852 | +0.11(+0.17%) |
May 22, 2014 | 63.19 | 63.43 | 63.05 | 63.25 | 724,346 | +0.23(+0.37%) |
May 21, 2014 | 62.58 | 63.03 | 62.53 | 63.02 | 682,153 | +0.60(+0.96%) |
May 20, 2014 | 62.66 | 62.93 | 62.10 | 62.42 | 890,634 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 62.97 | 62.45 | 62.93 | 1,978,663 | -0.33(-0.51%) |
May 16, 2014 | 63.15 | 63.27 | 62.77 | 63.25 | 757,133 | +0.02(+0.04%) |
May 15, 2014 | 63.88 | 63.90 | 63.03 | 63.23 | 1,162,179 | -0.83(-1.29%) |
May 14, 2014 | 64.11 | 64.52 | 64.05 | 64.05 | 1,301,988 | +0.29(+0.46%) |
May 13, 2014 | 64.24 | 64.24 | 63.69 | 63.76 | 911,415 | -0.31(-0.48%) |
May 12, 2014 | 63.99 | 64.26 | 63.89 | 64.07 | 1,019,905 | +0.95(+1.51%) |
May 09, 2014 | 62.98 | 63.39 | 62.69 | 63.12 | 1,933,925 | -0.59(-0.93%) |
May 08, 2014 | 64.34 | 64.44 | 63.54 | 63.71 | 2,294,976 | -1.59(-2.43%) |
May 07, 2014 | 65.39 | 65.65 | 64.99 | 65.30 | 1,004,104 | +0.22(+0.33%) |
May 06, 2014 | 65.85 | 65.89 | 65.03 | 65.08 | 1,357,413 | -0.42(-0.64%) |
May 05, 2014 | 65.16 | 65.78 | 64.97 | 65.50 | 1,007,392 | -1.26(-1.89%) |
May 02, 2014 | 66.23 | 67.11 | 66.15 | 66.76 | 1,035,709 | -0.52(-0.77%) |