Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.02 | 67.02 | 65.71 | 65.92 | 2,247 | -1.48(-2.20%) |
Jul 30, 2014 | 67.80 | 67.80 | 67.40 | 67.40 | 6,542 | +0.10(+0.15%) |
Jul 29, 2014 | 67.27 | 67.35 | 67.17 | 67.30 | 2,733 | +0.77(+1.16%) |
Jul 28, 2014 | 67.21 | 67.21 | 66.53 | 66.53 | 312 | -0.80(-1.19%) |
Jul 25, 2014 | 67.43 | 67.54 | 67.33 | 67.33 | 3,260 | -0.63(-0.93%) |
Jul 24, 2014 | 67.84 | 68.02 | 67.84 | 67.96 | 1,119 | +0.28(+0.41%) |
Jul 23, 2014 | 67.68 | 67.68 | 67.68 | 67.68 | 627 | -0.31(-0.46%) |
Jul 22, 2014 | 67.89 | 67.99 | 67.89 | 67.99 | 882 | +1.11(+1.66%) |
Jul 21, 2014 | 67.09 | 67.09 | 66.88 | 66.88 | 600 | -0.60(-0.89%) |
Jul 18, 2014 | 67.00 | 67.48 | 66.93 | 67.48 | 12,481 | +1.55(+2.35%) |
Jul 17, 2014 | 66.61 | 66.61 | 65.92 | 65.93 | 2,050 | -1.09(-1.62%) |
Jul 16, 2014 | 67.33 | 67.33 | 66.98 | 67.02 | 1,026 | -0.50(-0.74%) |
Jul 15, 2014 | 67.66 | 67.66 | 67.52 | 67.52 | 575 | -0.67(-0.98%) |
Jul 14, 2014 | 68.48 | 68.48 | 68.19 | 68.19 | 9,403 | +0.35(+0.52%) |
Jul 11, 2014 | 67.97 | 67.97 | 67.80 | 67.84 | 1,956 | +0.07(+0.10%) |
Jul 10, 2014 | 67.09 | 67.77 | 66.84 | 67.77 | 1,397 | -0.40(-0.58%) |
Jul 09, 2014 | 67.93 | 68.20 | 67.93 | 68.17 | 2,641 | +0.83(+1.23%) |
Jul 08, 2014 | 68.49 | 68.49 | 67.34 | 67.34 | 1,472 | -1.84(-2.66%) |
Jul 07, 2014 | 69.86 | 70.09 | 69.18 | 69.18 | 22,611 | -1.18(-1.68%) |
Jul 03, 2014 | 70.05 | 70.36 | 70.36 | 70.36 | 500 | -0.06(-0.09%) |
Jul 02, 2014 | 70.18 | 70.42 | 70.18 | 70.42 | 918 | +0.08(+0.11%) |
Jul 01, 2014 | 70.34 | 70.34 | 70.34 | 70.34 | 401 | +1.13(+1.64%) |
Jun 30, 2014 | 69.21 | 69.21 | 69.21 | 69.21 | 122 | +0.00(+0.00%) |
Jun 27, 2014 | 69.50 | 69.50 | 69.21 | 69.21 | 978 | +0.13(+0.18%) |
Jun 26, 2014 | 69.08 | 69.08 | 69.08 | 69.08 | 393 | +0.17(+0.25%) |
Jun 25, 2014 | 69.10 | 69.17 | 68.91 | 68.91 | 515 | -0.56(-0.81%) |
Jun 24, 2014 | 69.47 | 69.47 | 69.47 | 69.47 | 5 | +0.00(+0.00%) |
Jun 23, 2014 | 69.42 | 69.47 | 69.42 | 69.47 | 286 | +0.17(+0.25%) |
Jun 20, 2014 | 69.40 | 69.40 | 69.30 | 69.30 | 649 | +0.21(+0.30%) |
Jun 19, 2014 | 69.01 | 69.09 | 68.90 | 69.09 | 523 | -0.33(-0.48%) |
Jun 18, 2014 | 68.82 | 69.42 | 68.76 | 69.42 | 1,049 | +0.73(+1.06%) |
Jun 17, 2014 | 68.75 | 68.76 | 68.69 | 68.69 | 1,069 | +0.27(+0.39%) |
Jun 16, 2014 | 67.96 | 68.42 | 67.58 | 68.42 | 1,843 | +0.97(+1.44%) |
Jun 13, 2014 | 67.32 | 67.45 | 67.11 | 67.45 | 3,400 | +0.09(+0.13%) |
Jun 12, 2014 | 67.94 | 68.03 | 67.03 | 67.36 | 2,086 | -0.37(-0.55%) |
Jun 11, 2014 | 67.76 | 67.76 | 67.73 | 67.73 | 271 | +0.00(+0.00%) |
Jun 10, 2014 | 67.43 | 67.73 | 67.43 | 67.73 | 2,694 | +0.26(+0.38%) |
Jun 06, 2014 | 67.27 | 67.53 | 67.27 | 67.47 | 5,669 | +0.37(+0.55%) |
Jun 05, 2014 | 66.70 | 67.10 | 66.70 | 67.10 | 1,277 | +0.93(+1.41%) |
Jun 04, 2014 | 66.17 | 66.17 | 66.17 | 66.17 | 934 | +0.50(+0.76%) |
Jun 03, 2014 | 65.67 | 65.67 | 65.67 | 65.67 | 56 | +0.00(+0.00%) |
Jun 02, 2014 | 66.06 | 66.06 | 65.62 | 65.67 | 1,598 | -0.49(-0.75%) |
May 30, 2014 | 66.16 | 66.16 | 66.16 | 66.16 | 7 | +0.00(+0.00%) |
May 29, 2014 | 66.12 | 66.16 | 66.07 | 66.16 | 2,162 | +0.29(+0.44%) |
May 28, 2014 | 65.65 | 65.87 | 65.49 | 65.87 | 410 | -0.04(-0.06%) |
May 27, 2014 | 65.91 | 65.91 | 65.91 | 65.91 | 230 | +1.33(+2.06%) |
May 23, 2014 | 64.13 | 64.58 | 64.58 | 64.58 | 1,200 | +0.42(+0.65%) |
May 22, 2014 | 63.37 | 64.16 | 63.37 | 64.16 | 4,671 | +0.71(+1.12%) |
May 21, 2014 | 63.45 | 63.45 | 63.45 | 63.45 | 560 | +0.38(+0.60%) |
May 20, 2014 | 63.25 | 63.25 | 62.61 | 63.07 | 1,225 | -0.66(-1.04%) |
May 19, 2014 | 63.73 | 63.73 | 63.73 | 63.73 | 100 | +0.88(+1.40%) |
May 16, 2014 | 62.48 | 62.85 | 62.48 | 62.85 | 1,164 | +0.89(+1.44%) |
May 15, 2014 | 62.14 | 62.14 | 61.69 | 61.96 | 1,149 | -0.79(-1.26%) |
May 14, 2014 | 63.32 | 63.32 | 62.69 | 62.75 | 1,218 | -0.84(-1.32%) |
May 13, 2014 | 64.01 | 64.23 | 63.39 | 63.59 | 1,301 | +0.00(+0.00%) |
May 12, 2014 | 62.44 | 63.59 | 62.44 | 63.59 | 424 | +1.62(+2.61%) |
May 09, 2014 | 61.45 | 61.97 | 61.45 | 61.97 | 1,455 | -1.58(-2.49%) |
May 08, 2014 | 63.55 | 63.55 | 63.55 | 63.55 | 238 | +0.48(+0.76%) |
May 07, 2014 | 63.83 | 63.83 | 62.41 | 63.07 | 20,421 | -0.84(-1.32%) |
May 06, 2014 | 64.83 | 64.84 | 63.91 | 63.91 | 1,111 | -0.96(-1.47%) |
May 05, 2014 | 64.19 | 64.87 | 64.19 | 64.87 | 643 | +0.35(+0.54%) |
May 02, 2014 | 64.30 | 64.52 | 64.30 | 64.52 | 358 | +0.21(+0.33%) |