Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.08 | 68.30 | 67.50 | 67.51 | 957,825 | -1.57(-2.27%) |
Jul 30, 2014 | 69.17 | 69.27 | 68.64 | 69.08 | 691,061 | +0.00(+0.00%) |
Jul 29, 2014 | 69.27 | 69.53 | 68.91 | 69.08 | 726,817 | -0.15(-0.21%) |
Jul 28, 2014 | 69.34 | 69.41 | 68.76 | 69.22 | 1,433,513 | -0.17(-0.25%) |
Jul 25, 2014 | 69.71 | 69.84 | 68.91 | 69.40 | 1,068,958 | -0.96(-1.37%) |
Jul 24, 2014 | 70.38 | 70.51 | 69.99 | 70.36 | 914,934 | -0.43(-0.61%) |
Jul 23, 2014 | 71.11 | 71.13 | 70.77 | 70.79 | 762,436 | +0.48(+0.69%) |
Jul 22, 2014 | 70.00 | 70.54 | 69.94 | 70.31 | 782,154 | +0.44(+0.63%) |
Jul 21, 2014 | 69.69 | 70.02 | 69.53 | 69.87 | 1,002,849 | -0.09(-0.12%) |
Jul 18, 2014 | 69.37 | 70.09 | 69.20 | 69.96 | 1,316,331 | +0.56(+0.81%) |
Jul 17, 2014 | 69.84 | 70.08 | 68.61 | 69.40 | 4,081,040 | +0.89(+1.31%) |
Jul 16, 2014 | 67.43 | 68.65 | 67.29 | 68.50 | 2,810,828 | +1.31(+1.95%) |
Jul 15, 2014 | 67.28 | 67.60 | 66.99 | 67.19 | 763,986 | -0.82(-1.20%) |
Jul 14, 2014 | 68.16 | 68.22 | 67.81 | 68.01 | 608,611 | +1.10(+1.65%) |
Jul 11, 2014 | 66.43 | 67.05 | 66.27 | 66.91 | 663,866 | +0.00(+0.00%) |
Jul 10, 2014 | 66.53 | 67.07 | 66.51 | 66.91 | 581,138 | -0.62(-0.92%) |
Jul 09, 2014 | 67.48 | 67.66 | 67.25 | 67.53 | 735,963 | +0.50(+0.74%) |
Jul 08, 2014 | 67.22 | 67.42 | 66.90 | 67.03 | 669,977 | -0.89(-1.32%) |
Jul 07, 2014 | 67.87 | 68.03 | 67.61 | 67.93 | 790,895 | +0.62(+0.92%) |
Jul 03, 2014 | 66.88 | 67.31 | 67.31 | 67.31 | 420,510 | +0.65(+0.97%) |
Jul 02, 2014 | 66.70 | 66.84 | 66.51 | 66.66 | 740,826 | +0.09(+0.13%) |
Jul 01, 2014 | 66.10 | 66.88 | 66.02 | 66.58 | 999,023 | +0.34(+0.52%) |
Jun 30, 2014 | 66.61 | 66.78 | 66.17 | 66.23 | 1,182,556 | +0.08(+0.12%) |
Jun 27, 2014 | 65.97 | 66.18 | 65.83 | 66.15 | 465,255 | +0.25(+0.38%) |
Jun 26, 2014 | 66.18 | 66.18 | 65.47 | 65.90 | 915,819 | -0.46(-0.69%) |
Jun 25, 2014 | 66.33 | 66.76 | 66.25 | 66.36 | 974,316 | -0.25(-0.37%) |
Jun 24, 2014 | 66.71 | 67.10 | 66.59 | 66.61 | 350,439 | -0.20(-0.30%) |
Jun 23, 2014 | 67.01 | 67.04 | 66.51 | 66.81 | 605,551 | -0.04(-0.06%) |
Jun 20, 2014 | 66.77 | 67.01 | 66.65 | 66.85 | 1,130,063 | -0.51(-0.75%) |
Jun 19, 2014 | 67.68 | 67.78 | 67.25 | 67.36 | 809,533 | +0.09(+0.14%) |
Jun 18, 2014 | 66.98 | 67.31 | 66.72 | 67.26 | 486,085 | +0.89(+1.35%) |
Jun 17, 2014 | 66.28 | 66.52 | 66.20 | 66.37 | 509,188 | +0.22(+0.34%) |
Jun 16, 2014 | 66.08 | 66.45 | 65.95 | 66.15 | 762,682 | +0.80(+1.22%) |
Jun 13, 2014 | 65.35 | 65.63 | 65.12 | 65.35 | 451,507 | +0.53(+0.82%) |
Jun 12, 2014 | 64.67 | 64.88 | 64.56 | 64.81 | 1,026,058 | +0.36(+0.56%) |
Jun 11, 2014 | 64.46 | 64.54 | 64.29 | 64.45 | 330,233 | -0.09(-0.13%) |
Jun 10, 2014 | 64.43 | 64.55 | 64.24 | 64.54 | 788,056 | -0.20(-0.31%) |
Jun 06, 2014 | 64.92 | 64.93 | 64.49 | 64.73 | 1,293,314 | -0.42(-0.65%) |
Jun 05, 2014 | 64.69 | 65.28 | 64.49 | 65.16 | 674,606 | +0.32(+0.49%) |
Jun 04, 2014 | 64.92 | 65.15 | 64.73 | 64.84 | 1,555,442 | -0.83(-1.27%) |
Jun 03, 2014 | 65.47 | 65.78 | 65.37 | 65.67 | 479,286 | +0.49(+0.75%) |
Jun 02, 2014 | 65.48 | 65.53 | 65.06 | 65.18 | 604,594 | -0.62(-0.94%) |
May 30, 2014 | 65.90 | 65.98 | 65.63 | 65.80 | 445,786 | +0.02(+0.03%) |
May 29, 2014 | 65.60 | 65.90 | 65.53 | 65.78 | 901,750 | +0.16(+0.25%) |
May 28, 2014 | 65.80 | 65.83 | 65.26 | 65.62 | 880,235 | +0.31(+0.47%) |
May 27, 2014 | 65.53 | 65.55 | 65.04 | 65.31 | 814,103 | +1.17(+1.82%) |
May 23, 2014 | 63.78 | 64.14 | 64.14 | 64.14 | 753,594 | +0.11(+0.17%) |
May 22, 2014 | 63.97 | 64.21 | 63.82 | 64.03 | 715,556 | +0.24(+0.37%) |
May 21, 2014 | 63.34 | 63.81 | 63.29 | 63.79 | 673,875 | +0.61(+0.96%) |
May 20, 2014 | 63.43 | 63.71 | 62.86 | 63.18 | 879,825 | -0.52(-0.81%) |
May 19, 2014 | 63.51 | 63.75 | 63.22 | 63.70 | 1,954,650 | -0.33(-0.51%) |
May 16, 2014 | 63.93 | 64.05 | 63.54 | 64.03 | 747,945 | +0.03(+0.04%) |
May 15, 2014 | 64.66 | 64.69 | 63.81 | 64.00 | 1,148,075 | -0.84(-1.29%) |
May 14, 2014 | 64.90 | 65.31 | 64.84 | 64.84 | 1,286,187 | +0.30(+0.46%) |
May 13, 2014 | 65.03 | 65.03 | 64.48 | 64.54 | 900,354 | -0.31(-0.48%) |
May 12, 2014 | 64.77 | 65.05 | 64.67 | 64.86 | 1,007,528 | +0.96(+1.51%) |
May 09, 2014 | 63.75 | 64.17 | 63.46 | 63.89 | 1,910,455 | -0.60(-0.93%) |
May 08, 2014 | 65.13 | 65.24 | 64.32 | 64.49 | 2,267,124 | -1.60(-2.43%) |
May 07, 2014 | 66.19 | 66.46 | 65.79 | 66.10 | 991,918 | +0.22(+0.33%) |
May 06, 2014 | 66.66 | 66.70 | 65.83 | 65.88 | 1,340,939 | -0.42(-0.64%) |
May 05, 2014 | 65.96 | 66.59 | 65.77 | 66.30 | 995,167 | -1.28(-1.89%) |
May 02, 2014 | 67.04 | 67.93 | 66.97 | 67.58 | 1,023,140 | -0.52(-0.77%) |