Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.39 | 69.53 | 68.68 | 68.73 | 833,153 | -0.99(-1.43%) |
Jul 30, 2014 | 69.72 | 70.22 | 69.32 | 69.72 | 907,889 | +0.26(+0.38%) |
Jul 29, 2014 | 69.46 | 69.78 | 69.19 | 69.46 | 707,073 | -0.05(-0.07%) |
Jul 28, 2014 | 69.29 | 69.62 | 69.00 | 69.51 | 558,232 | +0.15(+0.22%) |
Jul 25, 2014 | 69.09 | 69.55 | 68.95 | 69.35 | 550,368 | +0.15(+0.22%) |
Jul 24, 2014 | 66.93 | 69.27 | 66.69 | 69.20 | 717,674 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.05 | 67.21 | 459,879 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.47 | 66.32 | 67.35 | 544,074 | +1.33(+2.01%) |
Jul 21, 2014 | 66.20 | 66.20 | 65.60 | 66.02 | 390,451 | -0.22(-0.33%) |
Jul 18, 2014 | 66.55 | 66.58 | 66.14 | 66.24 | 686,220 | -0.29(-0.43%) |
Jul 17, 2014 | 66.46 | 66.88 | 66.39 | 66.53 | 668,624 | -0.25(-0.38%) |
Jul 16, 2014 | 66.82 | 67.01 | 66.45 | 66.78 | 315,359 | +0.07(+0.11%) |
Jul 15, 2014 | 66.49 | 66.77 | 66.08 | 66.71 | 516,684 | +0.22(+0.33%) |
Jul 14, 2014 | 66.58 | 66.78 | 66.44 | 66.49 | 243,552 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.28 | 65.76 | 66.24 | 519,671 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.29 | 587,721 | +0.23(+0.34%) |
Jul 09, 2014 | 65.72 | 66.21 | 65.71 | 66.07 | 442,847 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.91 | 65.42 | 65.66 | 519,728 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.81 | 65.04 | 65.81 | 503,693 | +0.14(+0.22%) |
Jul 03, 2014 | 65.44 | 65.67 | 65.67 | 65.67 | 450,358 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,508 | -0.05(-0.08%) |
Jul 01, 2014 | 65.79 | 65.94 | 65.30 | 65.36 | 800,406 | -0.16(-0.25%) |
Jun 30, 2014 | 65.64 | 65.99 | 65.31 | 65.52 | 399,356 | -0.12(-0.18%) |
Jun 27, 2014 | 65.23 | 65.67 | 65.00 | 65.64 | 945,924 | +0.28(+0.43%) |
Jun 26, 2014 | 65.10 | 65.39 | 64.56 | 65.36 | 197,964 | +0.33(+0.50%) |
Jun 25, 2014 | 65.23 | 65.83 | 64.89 | 65.04 | 585,557 | -0.46(-0.70%) |
Jun 24, 2014 | 65.69 | 66.23 | 65.48 | 65.50 | 806,411 | -0.24(-0.37%) |
Jun 23, 2014 | 66.14 | 66.17 | 65.51 | 65.74 | 529,106 | -0.42(-0.64%) |
Jun 20, 2014 | 65.79 | 66.29 | 65.41 | 66.17 | 704,498 | +0.45(+0.69%) |
Jun 19, 2014 | 64.64 | 65.72 | 64.51 | 65.71 | 525,194 | +1.11(+1.72%) |
Jun 18, 2014 | 64.66 | 64.67 | 63.99 | 64.60 | 447,718 | -0.05(-0.08%) |
Jun 17, 2014 | 64.21 | 64.96 | 64.18 | 64.66 | 254,721 | +0.25(+0.39%) |
Jun 16, 2014 | 64.65 | 64.92 | 64.16 | 64.40 | 360,570 | -0.34(-0.53%) |
Jun 13, 2014 | 64.39 | 64.84 | 64.02 | 64.75 | 255,637 | +0.39(+0.60%) |
Jun 12, 2014 | 64.71 | 64.73 | 64.15 | 64.36 | 297,107 | -0.47(-0.72%) |
Jun 11, 2014 | 64.79 | 65.05 | 64.70 | 64.83 | 266,565 | -0.20(-0.31%) |
Jun 10, 2014 | 65.52 | 65.60 | 64.99 | 65.03 | 454,963 | +0.09(+0.14%) |
Jun 06, 2014 | 64.41 | 64.95 | 64.18 | 64.94 | 290,230 | +0.70(+1.08%) |
Jun 05, 2014 | 64.10 | 64.31 | 63.65 | 64.24 | 210,706 | +0.33(+0.51%) |
Jun 04, 2014 | 63.17 | 64.05 | 63.17 | 63.92 | 326,566 | +0.68(+1.07%) |
Jun 03, 2014 | 63.46 | 63.65 | 62.93 | 63.24 | 508,020 | -0.50(-0.78%) |
Jun 02, 2014 | 64.15 | 64.68 | 63.52 | 63.74 | 372,609 | -0.21(-0.32%) |
May 30, 2014 | 63.40 | 64.01 | 63.40 | 63.94 | 478,450 | +0.38(+0.60%) |
May 29, 2014 | 63.56 | 63.84 | 63.19 | 63.56 | 641,333 | +0.03(+0.04%) |
May 28, 2014 | 63.60 | 64.04 | 63.49 | 63.54 | 445,764 | -0.02(-0.03%) |
May 27, 2014 | 62.97 | 63.63 | 62.92 | 63.55 | 481,959 | +0.75(+1.19%) |
May 23, 2014 | 62.79 | 62.81 | 62.81 | 62.81 | 527,300 | -0.05(-0.07%) |
May 22, 2014 | 62.75 | 63.09 | 62.47 | 62.85 | 588,862 | +0.17(+0.27%) |
May 21, 2014 | 62.74 | 63.03 | 62.68 | 62.68 | 900,904 | +0.16(+0.26%) |
May 20, 2014 | 63.52 | 63.58 | 62.34 | 62.52 | 741,847 | -1.06(-1.67%) |
May 19, 2014 | 63.42 | 63.81 | 63.36 | 63.58 | 908,359 | -0.08(-0.13%) |
May 16, 2014 | 63.30 | 63.69 | 62.96 | 63.66 | 436,562 | +0.31(+0.48%) |
May 15, 2014 | 63.90 | 63.90 | 62.98 | 63.35 | 438,773 | -0.58(-0.90%) |
May 14, 2014 | 63.94 | 64.14 | 63.27 | 63.93 | 773,059 | -0.05(-0.08%) |
May 13, 2014 | 64.57 | 64.59 | 63.75 | 63.98 | 702,520 | -0.50(-0.78%) |
May 12, 2014 | 64.35 | 64.54 | 64.19 | 64.49 | 414,170 | +0.38(+0.59%) |
May 09, 2014 | 63.72 | 64.11 | 63.54 | 64.11 | 423,680 | +0.32(+0.51%) |
May 08, 2014 | 63.88 | 64.34 | 63.48 | 63.78 | 428,919 | -0.18(-0.28%) |
May 07, 2014 | 63.83 | 64.01 | 63.31 | 63.97 | 510,398 | +0.27(+0.42%) |
May 06, 2014 | 63.44 | 63.81 | 63.28 | 63.70 | 548,873 | -0.05(-0.08%) |
May 05, 2014 | 63.44 | 63.82 | 63.12 | 63.75 | 285,691 | -0.07(-0.11%) |
May 02, 2014 | 63.51 | 64.32 | 63.40 | 63.82 | 546,217 | +0.27(+0.42%) |