Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.58 | 68.71 | 67.83 | 67.83 | 275,203 | -1.23(-1.79%) |
Jul 30, 2014 | 69.54 | 69.54 | 68.85 | 69.06 | 109,834 | -0.19(-0.28%) |
Jul 29, 2014 | 69.69 | 69.84 | 69.22 | 69.26 | 219,320 | -0.34(-0.48%) |
Jul 28, 2014 | 69.55 | 69.70 | 69.25 | 69.59 | 266,234 | +0.05(+0.07%) |
Jul 25, 2014 | 69.60 | 69.76 | 69.46 | 69.54 | 151,673 | -0.27(-0.39%) |
Jul 24, 2014 | 69.78 | 69.90 | 69.67 | 69.82 | 319,701 | +0.20(+0.29%) |
Jul 23, 2014 | 69.71 | 69.71 | 69.39 | 69.62 | 213,789 | +0.02(+0.02%) |
Jul 22, 2014 | 69.56 | 69.69 | 69.52 | 69.60 | 137,835 | +0.33(+0.47%) |
Jul 21, 2014 | 69.20 | 69.35 | 68.97 | 69.27 | 139,132 | -0.18(-0.25%) |
Jul 18, 2014 | 68.95 | 69.45 | 68.93 | 69.45 | 253,521 | +0.62(+0.90%) |
Jul 17, 2014 | 69.39 | 69.66 | 68.72 | 68.83 | 234,674 | -0.87(-1.24%) |
Jul 16, 2014 | 69.91 | 69.91 | 69.54 | 69.70 | 167,443 | +0.10(+0.15%) |
Jul 15, 2014 | 69.62 | 69.97 | 69.29 | 69.59 | 215,970 | -0.02(-0.03%) |
Jul 14, 2014 | 69.91 | 69.91 | 69.56 | 69.62 | 194,417 | +0.18(+0.25%) |
Jul 11, 2014 | 69.43 | 69.51 | 69.16 | 69.44 | 101,781 | +0.04(+0.06%) |
Jul 10, 2014 | 68.69 | 69.58 | 68.68 | 69.40 | 172,288 | -0.18(-0.25%) |
Jul 09, 2014 | 69.55 | 69.63 | 69.34 | 69.58 | 136,225 | +0.25(+0.36%) |
Jul 08, 2014 | 69.59 | 69.66 | 69.12 | 69.33 | 146,087 | -0.33(-0.47%) |
Jul 07, 2014 | 70.01 | 70.01 | 69.58 | 69.66 | 545,588 | -0.42(-0.61%) |
Jul 03, 2014 | 70.04 | 70.08 | 70.08 | 70.08 | 229,709 | +0.30(+0.42%) |
Jul 02, 2014 | 70.08 | 70.08 | 69.72 | 69.78 | 286,106 | -0.26(-0.37%) |
Jul 01, 2014 | 69.76 | 70.26 | 69.66 | 70.04 | 497,933 | +0.40(+0.58%) |
Jun 30, 2014 | 69.51 | 69.66 | 69.34 | 69.64 | 168,473 | +0.14(+0.21%) |
Jun 27, 2014 | 69.18 | 69.52 | 69.18 | 69.50 | 160,475 | +0.18(+0.25%) |
Jun 26, 2014 | 69.34 | 69.35 | 68.83 | 69.32 | 116,445 | +0.06(+0.09%) |
Jun 25, 2014 | 68.89 | 69.26 | 68.81 | 69.26 | 123,594 | +0.27(+0.39%) |
Jun 24, 2014 | 69.35 | 69.63 | 68.94 | 68.98 | 427,820 | -0.42(-0.61%) |
Jun 23, 2014 | 69.53 | 69.57 | 69.29 | 69.41 | 155,357 | -0.03(-0.05%) |
Jun 20, 2014 | 69.63 | 69.63 | 69.33 | 69.44 | 349,846 | +0.18(+0.25%) |
Jun 19, 2014 | 69.38 | 69.38 | 69.02 | 69.26 | 206,229 | +0.05(+0.07%) |
Jun 18, 2014 | 68.74 | 69.24 | 68.61 | 69.22 | 218,037 | +0.44(+0.64%) |
Jun 17, 2014 | 68.39 | 68.85 | 68.22 | 68.77 | 183,411 | +0.38(+0.55%) |
Jun 16, 2014 | 68.25 | 68.51 | 68.17 | 68.40 | 142,148 | +0.06(+0.09%) |
Jun 13, 2014 | 68.24 | 68.40 | 67.97 | 68.33 | 125,018 | +0.26(+0.39%) |
Jun 12, 2014 | 68.45 | 68.45 | 67.89 | 68.07 | 190,876 | -0.39(-0.57%) |
Jun 11, 2014 | 68.62 | 68.65 | 68.36 | 68.46 | 176,791 | -0.38(-0.55%) |
Jun 10, 2014 | 68.97 | 68.97 | 68.65 | 68.84 | 144,503 | -0.18(-0.26%) |
Jun 06, 2014 | 68.87 | 69.08 | 68.75 | 69.02 | 330,419 | +0.30(+0.44%) |
Jun 05, 2014 | 68.46 | 68.74 | 68.05 | 68.71 | 182,034 | +0.48(+0.70%) |
Jun 04, 2014 | 67.91 | 68.24 | 67.83 | 68.23 | 171,738 | +0.26(+0.39%) |
Jun 03, 2014 | 67.83 | 68.03 | 67.71 | 67.97 | 205,259 | +0.01(+0.01%) |
Jun 02, 2014 | 67.95 | 68.01 | 67.59 | 67.96 | 365,213 | +0.20(+0.30%) |
May 30, 2014 | 67.72 | 67.86 | 67.59 | 67.76 | 221,513 | +0.04(+0.06%) |
May 29, 2014 | 67.57 | 67.72 | 67.36 | 67.72 | 195,173 | +0.33(+0.49%) |
May 28, 2014 | 67.45 | 67.53 | 67.20 | 67.39 | 153,187 | +0.01(+0.01%) |
May 27, 2014 | 67.45 | 67.45 | 67.20 | 67.38 | 170,559 | +0.36(+0.54%) |
May 23, 2014 | 66.73 | 67.02 | 67.02 | 67.02 | 230,333 | +0.31(+0.47%) |
May 22, 2014 | 66.39 | 66.75 | 66.35 | 66.71 | 78,438 | +0.36(+0.54%) |
May 21, 2014 | 66.30 | 66.44 | 66.09 | 66.35 | 113,351 | +0.34(+0.52%) |
May 20, 2014 | 66.39 | 66.43 | 65.78 | 66.00 | 404,435 | -0.54(-0.82%) |
May 19, 2014 | 66.09 | 66.58 | 66.09 | 66.55 | 172,786 | +0.26(+0.39%) |
May 16, 2014 | 66.21 | 66.29 | 65.74 | 66.29 | 153,608 | +0.16(+0.24%) |
May 15, 2014 | 66.50 | 66.52 | 65.60 | 66.13 | 751,195 | -0.59(-0.89%) |
May 14, 2014 | 67.00 | 67.06 | 66.65 | 66.72 | 569,535 | -0.30(-0.44%) |
May 13, 2014 | 67.12 | 67.26 | 66.96 | 67.02 | 152,050 | -0.01(-0.01%) |
May 12, 2014 | 66.60 | 67.08 | 66.60 | 67.03 | 186,737 | +0.69(+1.04%) |
May 09, 2014 | 66.37 | 66.37 | 65.95 | 66.34 | 127,768 | +0.00(+0.00%) |
May 08, 2014 | 66.56 | 67.06 | 66.17 | 66.34 | 203,345 | -0.28(-0.42%) |
May 07, 2014 | 66.24 | 66.62 | 65.88 | 66.62 | 164,715 | +0.55(+0.84%) |
May 06, 2014 | 66.52 | 66.53 | 66.04 | 66.07 | 773,913 | -0.50(-0.75%) |
May 05, 2014 | 66.24 | 66.67 | 66.00 | 66.56 | 322,331 | -0.06(-0.08%) |
May 02, 2014 | 66.58 | 67.08 | 66.50 | 66.62 | 401,387 | +0.03(+0.05%) |