Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.13 | 72.20 | 71.13 | 71.14 | 41,733 | -1.49(-2.05%) |
Jul 30, 2014 | 72.49 | 72.85 | 72.15 | 72.63 | 33,815 | +0.49(+0.69%) |
Jul 29, 2014 | 72.56 | 72.69 | 72.13 | 72.13 | 5,958 | -0.28(-0.39%) |
Jul 28, 2014 | 72.52 | 72.52 | 72.08 | 72.41 | 22,564 | -0.17(-0.23%) |
Jul 25, 2014 | 72.58 | 72.66 | 72.35 | 72.58 | 30,280 | -0.38(-0.51%) |
Jul 24, 2014 | 72.84 | 73.08 | 72.81 | 72.96 | 17,020 | +0.32(+0.43%) |
Jul 23, 2014 | 72.55 | 72.79 | 72.39 | 72.64 | 17,827 | +0.14(+0.20%) |
Jul 22, 2014 | 72.37 | 72.64 | 72.27 | 72.50 | 17,692 | +0.42(+0.58%) |
Jul 21, 2014 | 71.94 | 72.15 | 71.77 | 72.08 | 23,246 | -0.17(-0.24%) |
Jul 18, 2014 | 71.82 | 72.39 | 71.82 | 72.25 | 35,760 | +0.73(+1.03%) |
Jul 17, 2014 | 72.29 | 72.41 | 71.40 | 71.52 | 47,173 | -1.11(-1.53%) |
Jul 16, 2014 | 72.93 | 72.93 | 72.47 | 72.63 | 26,979 | -0.24(-0.33%) |
Jul 15, 2014 | 72.71 | 72.97 | 72.50 | 72.87 | 100,099 | +0.81(+1.12%) |
Jul 14, 2014 | 72.23 | 72.41 | 72.05 | 72.06 | 23,612 | +0.54(+0.75%) |
Jul 11, 2014 | 71.30 | 71.64 | 70.96 | 71.52 | 25,536 | +0.03(+0.04%) |
Jul 10, 2014 | 71.17 | 71.62 | 71.02 | 71.49 | 57,746 | -0.54(-0.75%) |
Jul 09, 2014 | 72.08 | 72.23 | 71.82 | 72.03 | 59,430 | +0.13(+0.18%) |
Jul 08, 2014 | 72.50 | 72.52 | 71.66 | 71.90 | 62,770 | -0.84(-1.16%) |
Jul 07, 2014 | 73.01 | 73.02 | 72.58 | 72.75 | 33,223 | -0.49(-0.66%) |
Jul 03, 2014 | 72.98 | 73.23 | 73.23 | 73.23 | 24,752 | +0.66(+0.90%) |
Jul 02, 2014 | 72.60 | 72.87 | 72.55 | 72.58 | 62,522 | -0.02(-0.02%) |
Jul 01, 2014 | 72.20 | 72.96 | 72.16 | 72.59 | 70,774 | +0.62(+0.86%) |
Jun 30, 2014 | 71.86 | 72.17 | 71.86 | 71.97 | 26,030 | +0.08(+0.11%) |
Jun 27, 2014 | 71.48 | 71.91 | 71.42 | 71.89 | 22,709 | +0.24(+0.33%) |
Jun 26, 2014 | 71.84 | 71.84 | 71.18 | 71.66 | 40,714 | -0.26(-0.36%) |
Jun 25, 2014 | 71.43 | 72.00 | 71.35 | 71.91 | 30,802 | +0.21(+0.30%) |
Jun 24, 2014 | 72.22 | 72.61 | 71.62 | 71.70 | 64,492 | -0.73(-1.01%) |
Jun 23, 2014 | 72.11 | 72.47 | 71.80 | 72.43 | 197,842 | +0.30(+0.41%) |
Jun 20, 2014 | 72.19 | 72.27 | 71.97 | 72.14 | 45,903 | +0.30(+0.41%) |
Jun 19, 2014 | 72.22 | 72.22 | 71.61 | 71.84 | 36,371 | -0.37(-0.51%) |
Jun 18, 2014 | 71.76 | 72.25 | 71.46 | 72.20 | 48,161 | +0.40(+0.56%) |
Jun 17, 2014 | 70.81 | 71.91 | 70.81 | 71.80 | 50,715 | +0.85(+1.20%) |
Jun 16, 2014 | 71.09 | 71.12 | 70.71 | 70.95 | 31,563 | -0.30(-0.42%) |
Jun 13, 2014 | 71.63 | 71.63 | 71.15 | 71.25 | 25,415 | -0.08(-0.12%) |
Jun 12, 2014 | 71.68 | 71.77 | 71.21 | 71.34 | 34,639 | -0.44(-0.62%) |
Jun 11, 2014 | 71.88 | 72.06 | 71.60 | 71.78 | 28,449 | -0.59(-0.82%) |
Jun 10, 2014 | 72.08 | 72.39 | 72.05 | 72.37 | 47,467 | +0.59(+0.82%) |
Jun 06, 2014 | 71.17 | 71.84 | 71.15 | 71.79 | 32,376 | +0.70(+0.98%) |
Jun 05, 2014 | 70.52 | 71.14 | 70.20 | 71.09 | 59,956 | +0.74(+1.05%) |
Jun 04, 2014 | 69.99 | 70.38 | 69.99 | 70.35 | 22,487 | +0.09(+0.13%) |
Jun 03, 2014 | 70.04 | 70.31 | 69.97 | 70.26 | 39,709 | +0.10(+0.15%) |
Jun 02, 2014 | 69.99 | 70.24 | 69.60 | 70.16 | 85,327 | +0.16(+0.23%) |
May 30, 2014 | 69.75 | 70.06 | 69.75 | 69.99 | 27,319 | +0.12(+0.17%) |
May 29, 2014 | 69.82 | 69.95 | 69.59 | 69.87 | 52,920 | +0.10(+0.15%) |
May 28, 2014 | 69.91 | 69.96 | 69.66 | 69.77 | 45,665 | -0.11(-0.16%) |
May 27, 2014 | 69.35 | 70.23 | 69.35 | 69.88 | 60,961 | +0.77(+1.11%) |
May 23, 2014 | 69.00 | 69.11 | 69.11 | 69.11 | 34,010 | +0.23(+0.33%) |
May 22, 2014 | 68.37 | 68.91 | 68.37 | 68.89 | 20,324 | +0.40(+0.58%) |
May 21, 2014 | 67.88 | 68.66 | 67.88 | 68.49 | 95,290 | +0.71(+1.04%) |
May 20, 2014 | 67.84 | 68.18 | 67.57 | 67.78 | 16,184 | -0.60(-0.88%) |
May 19, 2014 | 67.50 | 68.40 | 67.50 | 68.39 | 16,828 | +0.65(+0.95%) |
May 16, 2014 | 67.56 | 67.76 | 67.33 | 67.74 | 19,508 | +0.03(+0.04%) |
May 15, 2014 | 68.36 | 68.40 | 67.23 | 67.72 | 87,791 | -0.88(-1.28%) |
May 14, 2014 | 69.28 | 69.28 | 68.59 | 68.59 | 20,895 | -0.71(-1.02%) |
May 13, 2014 | 69.63 | 69.70 | 69.30 | 69.30 | 14,896 | -0.24(-0.34%) |
May 12, 2014 | 68.95 | 69.55 | 68.95 | 69.53 | 32,986 | +0.96(+1.40%) |
May 09, 2014 | 68.55 | 68.71 | 68.15 | 68.57 | 37,540 | -0.10(-0.15%) |
May 08, 2014 | 68.52 | 69.16 | 68.42 | 68.68 | 62,878 | +0.14(+0.21%) |
May 07, 2014 | 67.91 | 68.53 | 67.60 | 68.53 | 131,002 | +0.78(+1.15%) |
May 06, 2014 | 68.33 | 68.35 | 67.74 | 67.75 | 58,224 | -0.93(-1.35%) |
May 05, 2014 | 68.39 | 68.71 | 68.06 | 68.68 | 60,962 | -0.39(-0.57%) |
May 02, 2014 | 69.08 | 69.70 | 68.91 | 69.07 | 48,397 | +0.11(+0.16%) |