Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.93 | 68.12 | 66.76 | 66.79 | 661,198 | -1.59(-2.33%) |
Jul 30, 2014 | 68.73 | 68.82 | 67.86 | 68.39 | 644,474 | -0.14(-0.21%) |
Jul 29, 2014 | 69.36 | 69.74 | 68.48 | 68.53 | 757,895 | -0.77(-1.11%) |
Jul 28, 2014 | 69.51 | 69.54 | 69.11 | 69.29 | 595,166 | -0.33(-0.48%) |
Jul 25, 2014 | 69.26 | 69.70 | 69.06 | 69.63 | 484,541 | -0.16(-0.23%) |
Jul 24, 2014 | 69.33 | 70.02 | 69.29 | 69.79 | 585,710 | -0.78(-1.11%) |
Jul 23, 2014 | 70.99 | 71.13 | 69.80 | 70.57 | 453,207 | +0.66(+0.95%) |
Jul 22, 2014 | 69.75 | 70.36 | 69.65 | 69.91 | 393,127 | +0.56(+0.81%) |
Jul 21, 2014 | 69.06 | 69.53 | 68.90 | 69.35 | 364,949 | -0.11(-0.16%) |
Jul 18, 2014 | 68.91 | 69.63 | 68.84 | 69.46 | 262,594 | +0.63(+0.92%) |
Jul 17, 2014 | 68.92 | 69.38 | 68.25 | 68.83 | 408,765 | -0.53(-0.76%) |
Jul 16, 2014 | 69.63 | 70.02 | 68.73 | 69.36 | 628,459 | -0.03(-0.04%) |
Jul 15, 2014 | 69.74 | 70.09 | 68.98 | 69.38 | 209,858 | -0.38(-0.54%) |
Jul 14, 2014 | 69.98 | 70.24 | 69.49 | 69.76 | 315,632 | +0.38(+0.55%) |
Jul 11, 2014 | 69.43 | 69.79 | 69.05 | 69.38 | 230,302 | -0.07(-0.10%) |
Jul 10, 2014 | 69.20 | 69.67 | 69.00 | 69.45 | 199,161 | -0.64(-0.91%) |
Jul 09, 2014 | 70.57 | 70.72 | 70.04 | 70.09 | 203,087 | -0.05(-0.08%) |
Jul 08, 2014 | 70.80 | 70.92 | 69.91 | 70.15 | 349,938 | -0.51(-0.72%) |
Jul 07, 2014 | 71.27 | 71.59 | 70.43 | 70.65 | 356,758 | -0.96(-1.34%) |
Jul 03, 2014 | 71.20 | 71.61 | 71.61 | 71.61 | 279,446 | +0.75(+1.05%) |
Jul 02, 2014 | 71.40 | 71.65 | 70.67 | 70.87 | 390,996 | -0.44(-0.62%) |
Jul 01, 2014 | 71.19 | 71.82 | 71.01 | 71.30 | 495,434 | +0.43(+0.61%) |
Jun 30, 2014 | 70.16 | 70.92 | 69.72 | 70.87 | 452,490 | +0.24(+0.34%) |
Jun 27, 2014 | 69.83 | 70.74 | 69.66 | 70.64 | 391,412 | +0.54(+0.78%) |
Jun 26, 2014 | 70.25 | 70.65 | 69.44 | 70.09 | 202,601 | -0.16(-0.22%) |
Jun 25, 2014 | 69.65 | 70.30 | 69.26 | 70.25 | 244,360 | +0.32(+0.46%) |
Jun 24, 2014 | 69.92 | 70.97 | 69.86 | 69.93 | 342,877 | -0.25(-0.35%) |
Jun 23, 2014 | 70.39 | 70.74 | 69.86 | 70.17 | 277,604 | -0.10(-0.14%) |
Jun 20, 2014 | 70.41 | 70.79 | 70.11 | 70.27 | 452,383 | +0.06(+0.09%) |
Jun 19, 2014 | 70.07 | 70.36 | 69.76 | 70.21 | 192,648 | +0.25(+0.35%) |
Jun 18, 2014 | 69.82 | 70.07 | 69.27 | 69.96 | 215,086 | +0.25(+0.35%) |
Jun 17, 2014 | 69.33 | 70.46 | 69.18 | 69.72 | 414,536 | +0.27(+0.39%) |
Jun 16, 2014 | 69.41 | 69.65 | 68.98 | 69.44 | 202,053 | -0.03(-0.04%) |
Jun 13, 2014 | 69.19 | 69.83 | 69.04 | 69.47 | 189,760 | +0.29(+0.42%) |
Jun 12, 2014 | 69.58 | 69.91 | 68.92 | 69.18 | 461,966 | -0.47(-0.68%) |
Jun 11, 2014 | 69.74 | 69.90 | 69.36 | 69.65 | 257,144 | -0.40(-0.58%) |
Jun 10, 2014 | 70.49 | 70.49 | 69.88 | 70.06 | 302,207 | +0.54(+0.78%) |
Jun 06, 2014 | 69.08 | 69.54 | 69.00 | 69.51 | 232,964 | +0.62(+0.90%) |
Jun 05, 2014 | 68.09 | 69.16 | 67.72 | 68.89 | 432,268 | +0.97(+1.43%) |
Jun 04, 2014 | 67.50 | 68.05 | 67.42 | 67.92 | 363,877 | +0.26(+0.39%) |
Jun 03, 2014 | 67.50 | 67.81 | 67.15 | 67.65 | 395,610 | -0.24(-0.35%) |
Jun 02, 2014 | 67.42 | 67.92 | 66.71 | 67.89 | 305,623 | +0.58(+0.86%) |
May 30, 2014 | 67.29 | 67.41 | 67.06 | 67.31 | 434,023 | -0.10(-0.14%) |
May 29, 2014 | 67.33 | 67.43 | 66.50 | 67.41 | 420,463 | +0.42(+0.63%) |
May 28, 2014 | 66.75 | 67.33 | 66.49 | 66.99 | 433,359 | +0.03(+0.04%) |
May 27, 2014 | 66.41 | 67.30 | 66.41 | 66.96 | 257,467 | +0.75(+1.14%) |
May 23, 2014 | 65.47 | 66.20 | 66.20 | 66.20 | 347,912 | +0.75(+1.14%) |
May 22, 2014 | 65.23 | 65.93 | 65.14 | 65.46 | 98,192 | +0.21(+0.32%) |
May 21, 2014 | 64.78 | 65.31 | 64.77 | 65.25 | 284,840 | +0.75(+1.16%) |
May 20, 2014 | 65.67 | 65.77 | 64.29 | 64.50 | 343,926 | -1.40(-2.12%) |
May 19, 2014 | 65.21 | 66.10 | 65.21 | 65.90 | 225,977 | +0.44(+0.67%) |
May 16, 2014 | 65.11 | 65.47 | 64.57 | 65.46 | 243,325 | +0.52(+0.80%) |
May 15, 2014 | 65.52 | 65.52 | 64.15 | 64.94 | 274,928 | -0.72(-1.10%) |
May 14, 2014 | 66.28 | 66.49 | 65.50 | 65.66 | 287,196 | -0.74(-1.11%) |
May 13, 2014 | 67.00 | 67.16 | 66.33 | 66.40 | 296,791 | -0.47(-0.71%) |
May 12, 2014 | 66.20 | 67.30 | 66.20 | 66.87 | 442,053 | +0.94(+1.42%) |
May 09, 2014 | 65.68 | 65.94 | 65.19 | 65.93 | 367,217 | +0.29(+0.44%) |
May 08, 2014 | 65.80 | 66.61 | 65.45 | 65.64 | 450,340 | -0.16(-0.24%) |
May 07, 2014 | 65.48 | 65.86 | 65.00 | 65.80 | 457,989 | +0.35(+0.54%) |
May 06, 2014 | 65.32 | 65.87 | 64.91 | 65.45 | 392,295 | +0.04(+0.05%) |
May 05, 2014 | 65.07 | 65.65 | 64.55 | 65.41 | 349,434 | -0.10(-0.15%) |
May 02, 2014 | 65.40 | 66.02 | 65.29 | 65.51 | 407,113 | +0.02(+0.03%) |