Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.95 | 69.28 | 68.25 | 68.33 | 816,505 | -1.00(-1.44%) |
Jul 30, 2014 | 69.21 | 69.61 | 69.02 | 69.33 | 754,568 | +0.23(+0.33%) |
Jul 29, 2014 | 69.88 | 70.37 | 69.10 | 69.10 | 735,044 | -0.82(-1.18%) |
Jul 28, 2014 | 69.59 | 70.23 | 69.48 | 69.92 | 604,094 | +0.35(+0.51%) |
Jul 25, 2014 | 70.83 | 70.92 | 69.48 | 69.57 | 1,113,098 | -1.34(-1.89%) |
Jul 24, 2014 | 70.76 | 71.41 | 70.30 | 70.90 | 1,433,029 | +0.15(+0.21%) |
Jul 23, 2014 | 70.75 | 71.03 | 70.55 | 70.76 | 654,475 | -0.06(-0.08%) |
Jul 22, 2014 | 70.57 | 70.98 | 70.03 | 70.82 | 1,047,709 | +0.93(+1.32%) |
Jul 21, 2014 | 70.05 | 70.25 | 69.71 | 69.89 | 952,091 | -0.22(-0.32%) |
Jul 18, 2014 | 69.63 | 70.18 | 69.49 | 70.11 | 760,490 | +0.77(+1.12%) |
Jul 17, 2014 | 69.81 | 70.09 | 69.34 | 69.34 | 779,351 | -0.55(-0.78%) |
Jul 16, 2014 | 69.97 | 70.12 | 69.41 | 69.88 | 1,029,849 | -0.02(-0.03%) |
Jul 15, 2014 | 69.42 | 70.09 | 69.42 | 69.90 | 1,036,323 | +0.49(+0.71%) |
Jul 14, 2014 | 69.38 | 69.55 | 68.91 | 69.41 | 697,451 | +0.18(+0.26%) |
Jul 11, 2014 | 69.59 | 69.70 | 69.07 | 69.23 | 647,455 | -0.34(-0.48%) |
Jul 10, 2014 | 68.72 | 69.71 | 68.57 | 69.57 | 1,409,021 | +0.72(+1.05%) |
Jul 09, 2014 | 68.91 | 69.09 | 68.14 | 68.84 | 1,098,622 | -0.05(-0.07%) |
Jul 08, 2014 | 68.74 | 69.09 | 68.64 | 68.90 | 817,202 | +0.27(+0.40%) |
Jul 07, 2014 | 68.72 | 69.13 | 68.46 | 68.62 | 955,090 | -0.05(-0.07%) |
Jul 03, 2014 | 69.03 | 68.67 | 68.67 | 68.67 | 431,950 | -0.36(-0.51%) |
Jul 02, 2014 | 69.53 | 69.53 | 68.83 | 69.03 | 939,668 | -0.47(-0.67%) |
Jul 01, 2014 | 69.73 | 69.73 | 68.62 | 69.50 | 1,842,230 | +0.15(+0.21%) |
Jun 30, 2014 | 69.42 | 69.80 | 68.84 | 69.35 | 862,044 | +0.06(+0.08%) |
Jun 27, 2014 | 69.00 | 69.46 | 68.91 | 69.29 | 1,311,528 | +0.20(+0.29%) |
Jun 26, 2014 | 69.51 | 69.60 | 68.79 | 69.09 | 814,841 | -0.35(-0.51%) |
Jun 25, 2014 | 69.82 | 70.10 | 69.37 | 69.45 | 1,296,464 | -0.38(-0.54%) |
Jun 24, 2014 | 69.72 | 70.03 | 69.50 | 69.83 | 888,193 | -0.06(-0.08%) |
Jun 23, 2014 | 70.17 | 70.44 | 69.82 | 69.88 | 734,224 | -0.17(-0.24%) |
Jun 20, 2014 | 70.20 | 70.41 | 69.80 | 70.05 | 1,614,378 | -0.35(-0.49%) |
Jun 19, 2014 | 70.15 | 70.40 | 69.83 | 70.40 | 642,847 | +0.58(+0.83%) |
Jun 18, 2014 | 69.36 | 70.17 | 69.11 | 69.82 | 938,113 | +0.41(+0.59%) |
Jun 17, 2014 | 69.43 | 69.76 | 69.01 | 69.41 | 1,095,504 | -0.13(-0.18%) |
Jun 16, 2014 | 69.91 | 70.17 | 69.37 | 69.54 | 611,582 | -0.32(-0.45%) |
Jun 13, 2014 | 69.71 | 70.09 | 69.01 | 69.85 | 857,830 | +0.35(+0.50%) |
Jun 12, 2014 | 69.74 | 69.86 | 68.85 | 69.50 | 1,003,323 | -0.23(-0.33%) |
Jun 11, 2014 | 69.73 | 70.09 | 69.16 | 69.74 | 925,392 | +0.18(+0.25%) |
Jun 10, 2014 | 70.12 | 70.36 | 69.16 | 69.56 | 845,294 | -1.41(-1.99%) |
Jun 06, 2014 | 71.14 | 71.14 | 70.54 | 70.97 | 706,303 | -0.20(-0.27%) |
Jun 05, 2014 | 69.93 | 71.21 | 69.59 | 71.17 | 690,418 | +1.36(+1.95%) |
Jun 04, 2014 | 69.38 | 69.96 | 69.21 | 69.81 | 505,502 | +0.32(+0.46%) |
Jun 03, 2014 | 69.42 | 69.86 | 69.07 | 69.48 | 593,011 | -0.17(-0.24%) |
Jun 02, 2014 | 69.23 | 69.81 | 68.95 | 69.66 | 566,330 | +0.57(+0.82%) |
May 30, 2014 | 68.83 | 69.29 | 68.47 | 69.09 | 928,455 | +0.31(+0.45%) |
May 29, 2014 | 68.60 | 68.91 | 68.24 | 68.78 | 571,575 | +0.32(+0.47%) |
May 28, 2014 | 68.70 | 68.72 | 67.92 | 68.46 | 805,540 | -0.38(-0.56%) |
May 27, 2014 | 68.77 | 68.99 | 68.15 | 68.84 | 754,549 | +0.13(+0.18%) |
May 23, 2014 | 68.23 | 68.71 | 68.71 | 68.71 | 641,373 | +0.53(+0.78%) |
May 22, 2014 | 68.26 | 68.46 | 68.03 | 68.18 | 575,430 | -0.12(-0.18%) |
May 21, 2014 | 68.66 | 69.34 | 68.20 | 68.30 | 608,472 | -0.08(-0.11%) |
May 20, 2014 | 68.32 | 68.72 | 68.15 | 68.38 | 617,788 | +0.00(+0.00%) |
May 19, 2014 | 68.46 | 68.74 | 68.02 | 68.38 | 705,819 | -0.13(-0.18%) |
May 16, 2014 | 68.28 | 68.51 | 67.77 | 68.51 | 935,078 | +0.37(+0.54%) |
May 15, 2014 | 68.33 | 68.63 | 67.57 | 68.14 | 1,099,033 | -0.20(-0.29%) |
May 14, 2014 | 68.42 | 68.80 | 67.98 | 68.34 | 857,167 | -0.06(-0.09%) |
May 13, 2014 | 68.78 | 69.19 | 68.22 | 68.40 | 595,737 | -0.35(-0.50%) |
May 12, 2014 | 68.54 | 68.84 | 68.36 | 68.75 | 711,404 | +0.29(+0.42%) |
May 09, 2014 | 68.10 | 68.49 | 67.89 | 68.46 | 924,539 | +0.38(+0.56%) |
May 08, 2014 | 67.88 | 68.68 | 67.69 | 68.08 | 1,567,516 | +0.19(+0.28%) |
May 07, 2014 | 67.28 | 67.99 | 66.96 | 67.89 | 901,501 | +0.96(+1.43%) |
May 06, 2014 | 66.60 | 67.19 | 66.30 | 66.93 | 819,439 | +0.03(+0.04%) |
May 05, 2014 | 66.70 | 67.16 | 66.31 | 66.90 | 1,364,868 | -0.04(-0.07%) |
May 02, 2014 | 66.71 | 67.48 | 66.39 | 66.95 | 988,358 | +0.34(+0.51%) |