Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.49 | 69.49 | 68.68 | 68.99 | 197,110 | -0.80(-1.15%) |
Jul 30, 2014 | 69.38 | 69.81 | 68.91 | 69.79 | 155,356 | +0.64(+0.93%) |
Jul 29, 2014 | 69.85 | 69.85 | 68.84 | 69.15 | 212,079 | -0.44(-0.63%) |
Jul 28, 2014 | 69.39 | 69.81 | 69.21 | 69.59 | 130,133 | +0.24(+0.35%) |
Jul 25, 2014 | 69.52 | 69.60 | 69.06 | 69.35 | 185,683 | -0.29(-0.42%) |
Jul 24, 2014 | 69.68 | 70.40 | 69.44 | 69.64 | 221,844 | +0.01(+0.01%) |
Jul 23, 2014 | 69.21 | 69.84 | 68.99 | 69.63 | 214,839 | +0.58(+0.84%) |
Jul 22, 2014 | 68.72 | 69.28 | 68.62 | 69.05 | 204,449 | +0.50(+0.73%) |
Jul 21, 2014 | 68.39 | 68.97 | 68.02 | 68.55 | 216,857 | -0.17(-0.25%) |
Jul 18, 2014 | 68.22 | 69.04 | 68.22 | 68.72 | 213,436 | +0.42(+0.61%) |
Jul 17, 2014 | 68.44 | 68.90 | 68.00 | 68.30 | 240,460 | -0.20(-0.29%) |
Jul 16, 2014 | 68.50 | 69.08 | 68.37 | 68.50 | 163,818 | +0.20(+0.29%) |
Jul 15, 2014 | 68.35 | 69.00 | 68.13 | 68.30 | 232,469 | -0.20(-0.29%) |
Jul 14, 2014 | 69.10 | 69.33 | 68.22 | 68.50 | 228,781 | -0.15(-0.22%) |
Jul 11, 2014 | 68.68 | 69.21 | 68.63 | 68.65 | 165,450 | -0.14(-0.20%) |
Jul 10, 2014 | 68.57 | 68.89 | 68.07 | 68.79 | 331,055 | -0.52(-0.75%) |
Jul 09, 2014 | 69.20 | 69.90 | 69.20 | 69.31 | 233,085 | +0.21(+0.30%) |
Jul 08, 2014 | 69.91 | 69.91 | 68.84 | 69.10 | 610,016 | -0.55(-0.79%) |
Jul 07, 2014 | 70.00 | 70.03 | 69.07 | 69.65 | 219,126 | -0.46(-0.66%) |
Jul 03, 2014 | 69.70 | 70.11 | 70.11 | 70.11 | 114,200 | +0.43(+0.62%) |
Jul 02, 2014 | 69.77 | 70.16 | 69.53 | 69.68 | 296,812 | -0.47(-0.67%) |
Jul 01, 2014 | 70.30 | 71.29 | 70.13 | 70.15 | 360,956 | -0.06(-0.09%) |
Jun 30, 2014 | 69.70 | 70.36 | 69.40 | 70.21 | 355,844 | +0.23(+0.33%) |
Jun 27, 2014 | 68.56 | 70.11 | 68.48 | 69.98 | 494,599 | +0.95(+1.38%) |
Jun 26, 2014 | 67.19 | 69.87 | 67.01 | 69.03 | 905,472 | -0.75(-1.07%) |
Jun 25, 2014 | 69.61 | 70.00 | 69.61 | 69.78 | 208,111 | +0.08(+0.11%) |
Jun 24, 2014 | 70.12 | 70.55 | 69.52 | 69.70 | 214,627 | -0.71(-1.01%) |
Jun 23, 2014 | 70.45 | 70.66 | 70.16 | 70.41 | 156,389 | -0.21(-0.30%) |
Jun 20, 2014 | 70.96 | 71.18 | 70.35 | 70.62 | 287,503 | -0.44(-0.62%) |
Jun 19, 2014 | 71.00 | 71.76 | 70.72 | 71.06 | 237,674 | +0.08(+0.11%) |
Jun 18, 2014 | 70.82 | 71.14 | 70.05 | 70.98 | 218,158 | +0.16(+0.23%) |
Jun 17, 2014 | 71.28 | 71.68 | 70.73 | 70.82 | 160,989 | -0.36(-0.51%) |
Jun 16, 2014 | 71.34 | 71.84 | 71.10 | 71.18 | 145,523 | -0.22(-0.31%) |
Jun 13, 2014 | 71.42 | 71.56 | 70.74 | 71.40 | 134,807 | +0.19(+0.27%) |
Jun 12, 2014 | 71.32 | 71.32 | 70.33 | 71.21 | 171,229 | -0.11(-0.15%) |
Jun 11, 2014 | 71.45 | 71.92 | 71.18 | 71.32 | 132,023 | -0.19(-0.27%) |
Jun 10, 2014 | 71.10 | 71.60 | 70.99 | 71.51 | 156,732 | -0.21(-0.29%) |
Jun 06, 2014 | 71.75 | 72.15 | 71.67 | 71.72 | 180,372 | +0.29(+0.41%) |
Jun 05, 2014 | 71.36 | 71.82 | 70.61 | 71.43 | 200,977 | +0.22(+0.31%) |
Jun 04, 2014 | 71.03 | 71.32 | 70.56 | 71.21 | 136,011 | +0.02(+0.03%) |
Jun 03, 2014 | 71.01 | 71.80 | 70.69 | 71.19 | 174,256 | -0.17(-0.24%) |
Jun 02, 2014 | 71.78 | 71.99 | 71.01 | 71.36 | 208,186 | -0.04(-0.06%) |
May 30, 2014 | 71.73 | 71.73 | 70.85 | 71.40 | 423,159 | -0.35(-0.49%) |
May 29, 2014 | 72.16 | 72.19 | 71.52 | 71.75 | 93,633 | -0.38(-0.53%) |
May 28, 2014 | 71.92 | 72.54 | 71.39 | 72.13 | 198,469 | +0.27(+0.38%) |
May 27, 2014 | 72.10 | 72.56 | 71.77 | 71.86 | 163,433 | +0.12(+0.17%) |
May 23, 2014 | 71.31 | 71.74 | 71.74 | 71.74 | 205,800 | +0.03(+0.04%) |
May 22, 2014 | 71.00 | 71.99 | 70.90 | 71.71 | 115,404 | +0.56(+0.79%) |
May 21, 2014 | 71.47 | 71.50 | 70.59 | 71.15 | 187,540 | -0.12(-0.17%) |
May 20, 2014 | 71.61 | 71.68 | 70.61 | 71.27 | 279,140 | -0.36(-0.50%) |
May 19, 2014 | 71.59 | 72.02 | 71.11 | 71.63 | 198,538 | +0.07(+0.10%) |
May 16, 2014 | 71.47 | 71.69 | 70.84 | 71.56 | 212,040 | -0.04(-0.06%) |
May 15, 2014 | 71.52 | 72.12 | 70.77 | 71.60 | 339,584 | -0.29(-0.40%) |
May 14, 2014 | 72.54 | 72.96 | 71.59 | 71.89 | 222,333 | -0.77(-1.06%) |
May 13, 2014 | 72.93 | 73.07 | 72.48 | 72.66 | 198,136 | -0.24(-0.33%) |
May 12, 2014 | 72.57 | 74.02 | 72.37 | 72.90 | 446,603 | +0.63(+0.87%) |
May 09, 2014 | 71.46 | 72.59 | 71.41 | 72.27 | 376,160 | +0.56(+0.78%) |
May 08, 2014 | 71.75 | 72.38 | 71.23 | 71.71 | 211,083 | -0.20(-0.28%) |
May 07, 2014 | 71.96 | 72.81 | 70.99 | 71.91 | 397,294 | -0.05(-0.07%) |
May 06, 2014 | 72.94 | 72.94 | 71.69 | 71.96 | 234,203 | -1.07(-1.47%) |
May 05, 2014 | 72.50 | 73.29 | 71.64 | 73.03 | 634,687 | +0.25(+0.34%) |
May 02, 2014 | 72.70 | 73.69 | 72.70 | 72.78 | 514,526 | +0.47(+0.65%) |