Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.10 | 68.31 | 67.52 | 67.53 | 957,575 | -1.57(-2.27%) |
Jul 30, 2014 | 69.19 | 69.29 | 68.66 | 69.10 | 690,880 | +0.00(+0.00%) |
Jul 29, 2014 | 69.29 | 69.55 | 68.93 | 69.10 | 726,627 | -0.15(-0.21%) |
Jul 28, 2014 | 69.35 | 69.43 | 68.78 | 69.24 | 1,433,138 | -0.17(-0.25%) |
Jul 25, 2014 | 69.72 | 69.86 | 68.93 | 69.41 | 1,068,679 | -0.96(-1.37%) |
Jul 24, 2014 | 70.40 | 70.52 | 70.01 | 70.38 | 914,695 | -0.43(-0.61%) |
Jul 23, 2014 | 71.13 | 71.15 | 70.79 | 70.81 | 762,237 | +0.48(+0.69%) |
Jul 22, 2014 | 70.02 | 70.56 | 69.96 | 70.33 | 781,949 | +0.44(+0.63%) |
Jul 21, 2014 | 69.71 | 70.04 | 69.54 | 69.89 | 1,002,587 | -0.09(-0.12%) |
Jul 18, 2014 | 69.39 | 70.11 | 69.22 | 69.97 | 1,315,987 | +0.56(+0.81%) |
Jul 17, 2014 | 69.85 | 70.09 | 68.63 | 69.41 | 4,079,974 | +0.89(+1.31%) |
Jul 16, 2014 | 67.44 | 68.67 | 67.31 | 68.52 | 2,810,093 | +1.31(+1.95%) |
Jul 15, 2014 | 67.30 | 67.62 | 67.01 | 67.21 | 763,786 | -0.82(-1.20%) |
Jul 14, 2014 | 68.18 | 68.24 | 67.82 | 68.03 | 608,452 | +1.10(+1.65%) |
Jul 11, 2014 | 66.45 | 67.07 | 66.29 | 66.93 | 663,692 | +0.00(+0.00%) |
Jul 10, 2014 | 66.55 | 67.09 | 66.52 | 66.93 | 580,986 | -0.62(-0.92%) |
Jul 09, 2014 | 67.50 | 67.68 | 67.27 | 67.55 | 735,770 | +0.50(+0.74%) |
Jul 08, 2014 | 67.24 | 67.44 | 66.92 | 67.05 | 669,802 | -0.89(-1.32%) |
Jul 07, 2014 | 67.89 | 68.05 | 67.63 | 67.94 | 790,689 | +0.62(+0.92%) |
Jul 03, 2014 | 66.89 | 67.32 | 67.32 | 67.32 | 420,400 | +0.65(+0.97%) |
Jul 02, 2014 | 66.72 | 66.86 | 66.53 | 66.68 | 740,632 | +0.09(+0.13%) |
Jul 01, 2014 | 66.12 | 66.90 | 66.04 | 66.59 | 998,762 | +0.34(+0.52%) |
Jun 30, 2014 | 66.63 | 66.80 | 66.19 | 66.25 | 1,182,247 | +0.08(+0.12%) |
Jun 27, 2014 | 65.99 | 66.20 | 65.84 | 66.17 | 465,133 | +0.25(+0.38%) |
Jun 26, 2014 | 66.20 | 66.20 | 65.49 | 65.92 | 915,579 | -0.46(-0.69%) |
Jun 25, 2014 | 66.34 | 66.78 | 66.27 | 66.38 | 974,061 | -0.25(-0.37%) |
Jun 24, 2014 | 66.73 | 67.12 | 66.61 | 66.63 | 350,348 | -0.20(-0.30%) |
Jun 23, 2014 | 67.03 | 67.06 | 66.52 | 66.82 | 605,393 | -0.04(-0.06%) |
Jun 20, 2014 | 66.79 | 67.03 | 66.67 | 66.87 | 1,129,767 | -0.51(-0.75%) |
Jun 19, 2014 | 67.70 | 67.80 | 67.27 | 67.38 | 809,321 | +0.09(+0.14%) |
Jun 18, 2014 | 67.00 | 67.33 | 66.74 | 67.28 | 485,958 | +0.89(+1.35%) |
Jun 17, 2014 | 66.30 | 66.54 | 66.21 | 66.39 | 509,055 | +0.22(+0.34%) |
Jun 16, 2014 | 66.09 | 66.47 | 65.96 | 66.16 | 762,482 | +0.80(+1.22%) |
Jun 13, 2014 | 65.37 | 65.65 | 65.14 | 65.36 | 451,389 | +0.53(+0.82%) |
Jun 12, 2014 | 64.69 | 64.90 | 64.58 | 64.83 | 1,025,790 | +0.36(+0.56%) |
Jun 11, 2014 | 64.48 | 64.55 | 64.30 | 64.47 | 330,147 | -0.09(-0.13%) |
Jun 10, 2014 | 64.45 | 64.56 | 64.26 | 64.55 | 787,850 | -0.20(-0.31%) |
Jun 06, 2014 | 64.93 | 64.95 | 64.50 | 64.75 | 1,292,976 | -0.42(-0.65%) |
Jun 05, 2014 | 64.71 | 65.30 | 64.50 | 65.17 | 674,429 | +0.32(+0.49%) |
Jun 04, 2014 | 64.93 | 65.16 | 64.74 | 64.85 | 1,555,036 | -0.83(-1.27%) |
Jun 03, 2014 | 65.48 | 65.79 | 65.39 | 65.69 | 479,161 | +0.49(+0.75%) |
Jun 02, 2014 | 65.50 | 65.54 | 65.08 | 65.20 | 604,436 | -0.62(-0.94%) |
May 30, 2014 | 65.91 | 66.00 | 65.65 | 65.82 | 445,670 | +0.02(+0.03%) |
May 29, 2014 | 65.62 | 65.92 | 65.55 | 65.80 | 901,514 | +0.16(+0.25%) |
May 28, 2014 | 65.82 | 65.84 | 65.28 | 65.64 | 880,005 | +0.31(+0.47%) |
May 27, 2014 | 65.54 | 65.57 | 65.06 | 65.33 | 813,890 | +1.17(+1.82%) |
May 23, 2014 | 63.80 | 64.16 | 64.16 | 64.16 | 753,397 | +0.11(+0.17%) |
May 22, 2014 | 63.99 | 64.23 | 63.84 | 64.05 | 715,369 | +0.24(+0.37%) |
May 21, 2014 | 63.36 | 63.83 | 63.31 | 63.81 | 673,698 | +0.61(+0.96%) |
May 20, 2014 | 63.45 | 63.72 | 62.88 | 63.20 | 879,595 | -0.52(-0.81%) |
May 19, 2014 | 63.53 | 63.76 | 63.23 | 63.72 | 1,954,139 | -0.33(-0.51%) |
May 16, 2014 | 63.94 | 64.06 | 63.56 | 64.05 | 747,749 | +0.03(+0.04%) |
May 15, 2014 | 64.68 | 64.70 | 63.83 | 64.02 | 1,147,775 | -0.84(-1.29%) |
May 14, 2014 | 64.92 | 65.33 | 64.86 | 64.86 | 1,285,851 | +0.30(+0.46%) |
May 13, 2014 | 65.05 | 65.05 | 64.49 | 64.56 | 900,118 | -0.31(-0.48%) |
May 12, 2014 | 64.79 | 65.07 | 64.69 | 64.87 | 1,007,264 | +0.96(+1.51%) |
May 09, 2014 | 63.77 | 64.19 | 63.47 | 63.91 | 1,909,955 | -0.60(-0.93%) |
May 08, 2014 | 65.14 | 65.25 | 64.34 | 64.51 | 2,266,531 | -1.61(-2.43%) |
May 07, 2014 | 66.21 | 66.48 | 65.80 | 66.11 | 991,658 | +0.22(+0.33%) |
May 06, 2014 | 66.67 | 66.71 | 65.84 | 65.90 | 1,340,589 | -0.42(-0.64%) |
May 05, 2014 | 65.98 | 66.60 | 65.79 | 66.32 | 994,906 | -1.28(-1.89%) |
May 02, 2014 | 67.06 | 67.95 | 66.98 | 67.59 | 1,022,873 | -0.52(-0.77%) |