Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.34 | 69.78 | 67.90 | 67.97 | 251,435 | -1.81(-2.59%) |
Jul 30, 2014 | 70.15 | 70.64 | 69.22 | 69.77 | 218,649 | -0.04(-0.05%) |
Jul 29, 2014 | 70.44 | 70.98 | 69.80 | 69.81 | 219,462 | -0.61(-0.87%) |
Jul 28, 2014 | 70.80 | 70.80 | 69.77 | 70.43 | 181,307 | -0.29(-0.41%) |
Jul 25, 2014 | 70.74 | 71.19 | 70.30 | 70.72 | 212,724 | -0.14(-0.20%) |
Jul 24, 2014 | 71.03 | 71.44 | 70.31 | 70.86 | 157,405 | +0.05(+0.06%) |
Jul 23, 2014 | 71.58 | 71.58 | 70.45 | 70.81 | 233,659 | -0.47(-0.66%) |
Jul 22, 2014 | 71.22 | 72.13 | 70.93 | 71.28 | 187,109 | +0.43(+0.61%) |
Jul 21, 2014 | 70.90 | 71.40 | 69.74 | 70.85 | 205,240 | -0.32(-0.44%) |
Jul 18, 2014 | 70.21 | 71.23 | 70.12 | 71.17 | 482,573 | +1.23(+1.76%) |
Jul 17, 2014 | 70.24 | 70.51 | 69.50 | 69.94 | 327,839 | -0.61(-0.87%) |
Jul 16, 2014 | 70.61 | 70.96 | 69.79 | 70.55 | 288,206 | +0.22(+0.31%) |
Jul 15, 2014 | 71.13 | 71.27 | 70.15 | 70.34 | 200,440 | -0.66(-0.93%) |
Jul 14, 2014 | 71.00 | 72.19 | 70.90 | 71.00 | 264,377 | +1.32(+1.89%) |
Jul 11, 2014 | 69.83 | 70.14 | 69.38 | 69.68 | 165,495 | -0.04(-0.05%) |
Jul 10, 2014 | 69.98 | 70.14 | 69.25 | 69.71 | 201,708 | -1.09(-1.55%) |
Jul 09, 2014 | 71.35 | 71.46 | 70.43 | 70.81 | 174,198 | -0.27(-0.38%) |
Jul 08, 2014 | 71.48 | 71.81 | 70.68 | 71.08 | 235,136 | -0.36(-0.51%) |
Jul 07, 2014 | 72.35 | 72.77 | 71.29 | 71.44 | 228,705 | -1.51(-2.07%) |
Jul 03, 2014 | 72.64 | 72.95 | 72.95 | 72.95 | 172,201 | +0.59(+0.81%) |
Jul 02, 2014 | 72.88 | 73.28 | 72.04 | 72.36 | 237,228 | -0.52(-0.71%) |
Jul 01, 2014 | 72.72 | 73.45 | 72.68 | 72.88 | 367,403 | +0.37(+0.51%) |
Jun 30, 2014 | 71.68 | 72.64 | 71.16 | 72.51 | 648,931 | +0.93(+1.30%) |
Jun 27, 2014 | 71.39 | 71.84 | 71.08 | 71.57 | 376,444 | +0.05(+0.08%) |
Jun 26, 2014 | 71.99 | 72.04 | 70.78 | 71.52 | 345,508 | -0.33(-0.45%) |
Jun 25, 2014 | 72.03 | 72.51 | 71.57 | 71.85 | 341,582 | -0.27(-0.38%) |
Jun 24, 2014 | 72.89 | 73.24 | 71.89 | 72.12 | 325,987 | -1.00(-1.37%) |
Jun 23, 2014 | 72.48 | 73.76 | 72.29 | 73.12 | 246,766 | +0.87(+1.20%) |
Jun 20, 2014 | 73.92 | 74.40 | 71.88 | 72.25 | 870,209 | -1.79(-2.42%) |
Jun 19, 2014 | 74.20 | 74.43 | 73.67 | 74.04 | 257,144 | -0.29(-0.39%) |
Jun 18, 2014 | 74.81 | 76.05 | 74.02 | 74.33 | 454,942 | +0.26(+0.35%) |
Jun 17, 2014 | 73.64 | 74.99 | 73.23 | 74.07 | 418,253 | +0.57(+0.77%) |
Jun 16, 2014 | 73.96 | 74.13 | 73.40 | 73.50 | 208,096 | -0.64(-0.87%) |
Jun 13, 2014 | 74.32 | 74.43 | 73.80 | 74.14 | 157,279 | +0.00(+0.00%) |
Jun 12, 2014 | 74.91 | 75.04 | 74.09 | 74.14 | 158,090 | -0.90(-1.20%) |
Jun 11, 2014 | 75.65 | 75.70 | 74.74 | 75.05 | 172,064 | -0.81(-1.07%) |
Jun 10, 2014 | 76.24 | 76.24 | 75.51 | 75.86 | 287,300 | +0.19(+0.25%) |
Jun 06, 2014 | 74.99 | 75.80 | 74.96 | 75.67 | 162,831 | +0.90(+1.20%) |
Jun 05, 2014 | 73.95 | 74.78 | 73.38 | 74.78 | 197,004 | +0.99(+1.35%) |
Jun 04, 2014 | 73.85 | 74.46 | 73.53 | 73.78 | 226,368 | +0.05(+0.06%) |
Jun 03, 2014 | 74.55 | 74.58 | 73.55 | 73.74 | 194,550 | -0.77(-1.03%) |
Jun 02, 2014 | 74.12 | 74.72 | 73.27 | 74.50 | 271,363 | +0.78(+1.05%) |
May 30, 2014 | 74.59 | 75.41 | 73.73 | 73.73 | 422,227 | -1.04(-1.39%) |
May 29, 2014 | 74.88 | 74.92 | 73.88 | 74.77 | 316,066 | +0.47(+0.63%) |
May 28, 2014 | 75.43 | 75.94 | 74.28 | 74.30 | 370,211 | -1.05(-1.39%) |
May 27, 2014 | 74.07 | 76.42 | 74.07 | 75.34 | 411,231 | +1.33(+1.80%) |
May 23, 2014 | 70.53 | 74.02 | 74.02 | 74.02 | 908,013 | +6.09(+8.96%) |
May 22, 2014 | 67.83 | 68.16 | 67.60 | 67.93 | 80,796 | +0.33(+0.48%) |
May 21, 2014 | 67.22 | 67.78 | 66.66 | 67.60 | 169,789 | +0.78(+1.17%) |
May 20, 2014 | 67.96 | 68.26 | 66.69 | 66.82 | 173,213 | -1.28(-1.88%) |
May 19, 2014 | 67.59 | 68.62 | 67.57 | 68.10 | 134,658 | +0.40(+0.59%) |
May 16, 2014 | 67.23 | 67.79 | 67.08 | 67.70 | 111,157 | +0.47(+0.70%) |
May 15, 2014 | 67.50 | 67.65 | 66.37 | 67.24 | 131,166 | -0.49(-0.72%) |
May 14, 2014 | 67.88 | 69.82 | 67.57 | 67.72 | 129,862 | -0.33(-0.49%) |
May 13, 2014 | 68.34 | 69.08 | 67.92 | 68.06 | 169,313 | -0.29(-0.42%) |
May 12, 2014 | 67.61 | 68.65 | 67.30 | 68.34 | 199,760 | +0.75(+1.11%) |
May 09, 2014 | 67.51 | 67.76 | 67.04 | 67.60 | 267,971 | -0.14(-0.21%) |
May 08, 2014 | 67.16 | 68.21 | 66.84 | 67.74 | 372,777 | +0.25(+0.37%) |
May 07, 2014 | 67.28 | 67.60 | 66.68 | 67.49 | 240,215 | +0.32(+0.47%) |
May 06, 2014 | 66.98 | 67.64 | 66.79 | 67.17 | 198,991 | +0.11(+0.16%) |
May 05, 2014 | 66.94 | 67.55 | 66.33 | 67.06 | 183,050 | -0.23(-0.35%) |
May 02, 2014 | 67.26 | 67.78 | 66.69 | 67.30 | 274,402 | +0.11(+0.16%) |