Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.51 | 68.71 | 67.36 | 67.53 | 204,836 | -1.73(-2.50%) |
Jul 30, 2014 | 69.65 | 69.90 | 68.64 | 69.26 | 243,437 | -0.08(-0.12%) |
Jul 29, 2014 | 69.96 | 70.22 | 69.33 | 69.34 | 125,307 | -0.63(-0.90%) |
Jul 28, 2014 | 70.98 | 71.00 | 69.58 | 69.97 | 170,826 | -0.69(-0.98%) |
Jul 25, 2014 | 71.48 | 71.79 | 70.36 | 70.66 | 324,886 | -1.20(-1.67%) |
Jul 24, 2014 | 70.69 | 72.11 | 70.20 | 71.86 | 559,963 | +1.52(+2.16%) |
Jul 23, 2014 | 71.33 | 71.52 | 70.04 | 70.34 | 215,172 | -0.44(-0.62%) |
Jul 22, 2014 | 72.89 | 73.35 | 69.30 | 70.78 | 526,305 | +0.00(+0.00%) |
Jul 21, 2014 | 70.80 | 71.10 | 69.80 | 70.78 | 180,219 | -0.37(-0.52%) |
Jul 18, 2014 | 69.41 | 71.20 | 68.76 | 71.15 | 213,205 | +1.89(+2.73%) |
Jul 17, 2014 | 70.80 | 71.11 | 69.06 | 69.26 | 239,333 | -2.10(-2.94%) |
Jul 16, 2014 | 71.40 | 71.77 | 70.90 | 71.36 | 167,936 | +0.07(+0.10%) |
Jul 15, 2014 | 71.63 | 71.75 | 70.81 | 71.29 | 220,531 | -0.05(-0.07%) |
Jul 14, 2014 | 71.68 | 72.17 | 71.08 | 71.34 | 156,463 | +0.21(+0.30%) |
Jul 11, 2014 | 70.76 | 71.28 | 70.51 | 71.13 | 165,719 | +0.12(+0.17%) |
Jul 10, 2014 | 69.88 | 71.40 | 69.55 | 71.01 | 173,884 | -0.11(-0.15%) |
Jul 09, 2014 | 70.96 | 71.42 | 70.89 | 71.12 | 136,342 | +0.10(+0.14%) |
Jul 08, 2014 | 70.54 | 71.58 | 69.93 | 71.02 | 304,556 | +0.13(+0.18%) |
Jul 07, 2014 | 70.78 | 71.36 | 70.62 | 70.89 | 201,195 | -0.16(-0.23%) |
Jul 03, 2014 | 70.56 | 71.05 | 71.05 | 71.05 | 108,800 | +0.86(+1.23%) |
Jul 02, 2014 | 69.45 | 70.22 | 69.08 | 70.19 | 150,022 | +0.81(+1.17%) |
Jul 01, 2014 | 68.72 | 70.42 | 68.51 | 69.38 | 444,883 | +0.64(+0.93%) |
Jun 30, 2014 | 67.75 | 69.42 | 67.34 | 68.74 | 405,529 | +0.73(+1.07%) |
Jun 27, 2014 | 66.28 | 68.29 | 66.28 | 68.01 | 352,822 | +1.27(+1.90%) |
Jun 26, 2014 | 66.30 | 67.04 | 65.44 | 66.74 | 146,045 | +0.36(+0.54%) |
Jun 25, 2014 | 65.25 | 66.54 | 65.10 | 66.38 | 154,827 | +0.75(+1.14%) |
Jun 24, 2014 | 65.80 | 66.74 | 65.54 | 65.63 | 237,372 | -0.47(-0.71%) |
Jun 23, 2014 | 65.75 | 66.38 | 65.60 | 66.10 | 194,361 | +0.35(+0.53%) |
Jun 20, 2014 | 65.31 | 66.13 | 64.99 | 65.75 | 497,333 | +1.05(+1.62%) |
Jun 19, 2014 | 64.58 | 64.95 | 64.50 | 64.70 | 147,238 | +0.12(+0.19%) |
Jun 18, 2014 | 63.63 | 64.67 | 63.24 | 64.58 | 175,449 | +0.92(+1.45%) |
Jun 17, 2014 | 63.20 | 64.52 | 62.91 | 63.66 | 179,632 | +0.52(+0.82%) |
Jun 16, 2014 | 62.10 | 63.30 | 62.04 | 63.14 | 647,871 | +0.86(+1.38%) |
Jun 13, 2014 | 62.66 | 62.84 | 61.65 | 62.28 | 174,101 | -0.16(-0.26%) |
Jun 12, 2014 | 64.43 | 64.52 | 62.13 | 62.44 | 422,899 | -2.18(-3.37%) |
Jun 11, 2014 | 65.29 | 65.29 | 64.18 | 64.62 | 203,202 | -0.88(-1.34%) |
Jun 10, 2014 | 65.18 | 65.86 | 64.86 | 65.50 | 225,382 | -0.01(-0.02%) |
Jun 06, 2014 | 65.98 | 66.46 | 65.43 | 65.51 | 236,473 | -0.27(-0.41%) |
Jun 05, 2014 | 66.17 | 66.20 | 64.96 | 65.78 | 213,692 | -0.07(-0.11%) |
Jun 04, 2014 | 65.85 | 66.42 | 65.14 | 65.85 | 270,569 | -0.35(-0.53%) |
Jun 03, 2014 | 64.43 | 66.65 | 64.42 | 66.20 | 320,151 | +1.80(+2.80%) |
Jun 02, 2014 | 64.98 | 64.98 | 63.82 | 64.40 | 180,122 | -0.24(-0.37%) |
May 30, 2014 | 64.77 | 65.02 | 64.44 | 64.64 | 125,107 | +0.01(+0.02%) |
May 29, 2014 | 64.47 | 64.71 | 63.72 | 64.63 | 143,282 | +0.28(+0.44%) |
May 28, 2014 | 64.79 | 64.98 | 64.32 | 64.35 | 175,821 | -0.53(-0.82%) |
May 27, 2014 | 64.60 | 65.60 | 64.18 | 64.88 | 312,048 | +0.83(+1.30%) |
May 23, 2014 | 63.65 | 64.05 | 64.05 | 64.05 | 284,000 | +0.23(+0.36%) |
May 22, 2014 | 64.42 | 64.87 | 63.82 | 63.82 | 111,008 | -0.10(-0.16%) |
May 21, 2014 | 63.46 | 64.18 | 62.94 | 63.92 | 205,391 | +0.88(+1.40%) |
May 20, 2014 | 63.09 | 63.30 | 62.44 | 63.04 | 348,542 | -0.14(-0.22%) |
May 19, 2014 | 62.64 | 63.58 | 62.35 | 63.18 | 221,795 | +0.41(+0.65%) |
May 16, 2014 | 62.32 | 62.98 | 62.11 | 62.77 | 386,366 | +0.30(+0.48%) |
May 15, 2014 | 62.54 | 62.97 | 61.82 | 62.47 | 403,595 | -0.47(-0.75%) |
May 14, 2014 | 63.41 | 63.75 | 62.80 | 62.94 | 303,558 | -0.50(-0.79%) |
May 13, 2014 | 64.50 | 65.38 | 63.43 | 63.44 | 327,579 | -1.22(-1.89%) |
May 12, 2014 | 63.13 | 65.01 | 63.13 | 64.66 | 565,521 | +1.81(+2.88%) |
May 09, 2014 | 61.53 | 63.03 | 61.22 | 62.85 | 314,111 | +1.49(+2.43%) |
May 08, 2014 | 61.11 | 63.54 | 61.10 | 61.36 | 274,253 | +0.14(+0.23%) |
May 07, 2014 | 61.77 | 62.01 | 60.17 | 61.22 | 264,315 | -0.28(-0.46%) |
May 06, 2014 | 62.85 | 62.91 | 61.20 | 61.50 | 281,479 | -1.27(-2.02%) |
May 05, 2014 | 62.86 | 63.29 | 61.77 | 62.77 | 179,888 | -0.36(-0.57%) |
May 02, 2014 | 62.65 | 63.83 | 62.57 | 63.13 | 431,484 | +0.69(+1.11%) |