Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.23 | 64.56 | 63.32 | 63.77 | 635,650 | -0.55(-0.86%) |
Jul 30, 2014 | 66.14 | 66.75 | 62.73 | 64.32 | 1,696,581 | -5.08(-7.32%) |
Jul 29, 2014 | 69.30 | 69.87 | 69.10 | 69.40 | 645,915 | +0.09(+0.13%) |
Jul 28, 2014 | 69.45 | 69.58 | 68.89 | 69.31 | 280,963 | -0.01(-0.01%) |
Jul 25, 2014 | 69.30 | 69.59 | 68.65 | 69.32 | 182,715 | -0.40(-0.57%) |
Jul 24, 2014 | 69.81 | 70.16 | 69.55 | 69.72 | 100,638 | -0.04(-0.05%) |
Jul 23, 2014 | 70.40 | 70.40 | 69.62 | 69.76 | 102,456 | -0.34(-0.49%) |
Jul 22, 2014 | 69.90 | 70.44 | 69.90 | 70.10 | 135,751 | +0.51(+0.73%) |
Jul 21, 2014 | 69.53 | 69.97 | 69.43 | 69.59 | 177,389 | -0.35(-0.51%) |
Jul 18, 2014 | 69.40 | 69.95 | 69.11 | 69.95 | 239,700 | +0.77(+1.11%) |
Jul 17, 2014 | 70.02 | 70.12 | 68.95 | 69.18 | 330,362 | -1.26(-1.79%) |
Jul 16, 2014 | 70.85 | 71.07 | 70.16 | 70.44 | 396,261 | -0.26(-0.37%) |
Jul 15, 2014 | 70.42 | 71.03 | 70.32 | 70.70 | 180,932 | +0.01(+0.01%) |
Jul 14, 2014 | 70.47 | 70.94 | 70.03 | 70.69 | 285,287 | +0.83(+1.18%) |
Jul 11, 2014 | 69.50 | 70.37 | 69.05 | 69.87 | 194,365 | +0.26(+0.38%) |
Jul 10, 2014 | 69.32 | 69.97 | 68.99 | 69.60 | 225,418 | -0.94(-1.34%) |
Jul 09, 2014 | 70.04 | 70.55 | 69.47 | 70.55 | 221,039 | +0.63(+0.91%) |
Jul 08, 2014 | 69.79 | 70.41 | 69.06 | 69.91 | 283,801 | -0.07(-0.10%) |
Jul 07, 2014 | 70.62 | 70.62 | 69.63 | 69.98 | 190,806 | -0.66(-0.94%) |
Jul 03, 2014 | 70.75 | 70.65 | 70.65 | 70.65 | 200,722 | +0.03(+0.04%) |
Jul 02, 2014 | 71.35 | 71.60 | 70.49 | 70.62 | 164,971 | -0.87(-1.22%) |
Jul 01, 2014 | 71.65 | 72.45 | 70.75 | 71.49 | 282,192 | +0.22(+0.31%) |
Jun 30, 2014 | 70.67 | 71.32 | 69.75 | 71.27 | 273,674 | +0.49(+0.69%) |
Jun 27, 2014 | 69.90 | 71.08 | 69.90 | 70.78 | 239,140 | +0.49(+0.70%) |
Jun 26, 2014 | 70.59 | 70.59 | 69.39 | 70.29 | 155,641 | -0.29(-0.41%) |
Jun 25, 2014 | 69.94 | 70.86 | 69.67 | 70.58 | 192,463 | +0.33(+0.46%) |
Jun 24, 2014 | 71.04 | 71.57 | 70.05 | 70.26 | 180,452 | -0.84(-1.18%) |
Jun 23, 2014 | 71.47 | 71.71 | 71.01 | 71.10 | 174,432 | -0.28(-0.39%) |
Jun 20, 2014 | 71.89 | 71.92 | 70.40 | 71.38 | 489,944 | -0.28(-0.39%) |
Jun 19, 2014 | 71.53 | 71.68 | 70.68 | 71.66 | 167,920 | +0.40(+0.56%) |
Jun 18, 2014 | 71.40 | 71.57 | 70.43 | 71.26 | 187,478 | -0.33(-0.47%) |
Jun 17, 2014 | 70.34 | 72.18 | 69.98 | 71.59 | 370,904 | +1.29(+1.84%) |
Jun 16, 2014 | 70.60 | 70.97 | 70.04 | 70.30 | 140,542 | -0.45(-0.64%) |
Jun 13, 2014 | 70.49 | 71.31 | 70.11 | 70.75 | 205,738 | +0.33(+0.48%) |
Jun 12, 2014 | 70.95 | 71.29 | 70.06 | 70.42 | 128,398 | -0.53(-0.75%) |
Jun 11, 2014 | 71.28 | 71.40 | 70.69 | 70.95 | 134,904 | -0.76(-1.06%) |
Jun 10, 2014 | 71.81 | 72.06 | 71.55 | 71.71 | 64,893 | +0.49(+0.69%) |
Jun 06, 2014 | 70.70 | 71.36 | 70.30 | 71.22 | 78,497 | +0.71(+1.01%) |
Jun 05, 2014 | 69.56 | 70.67 | 69.14 | 70.51 | 104,421 | +1.13(+1.63%) |
Jun 04, 2014 | 69.09 | 69.87 | 69.09 | 69.38 | 104,518 | +0.05(+0.08%) |
Jun 03, 2014 | 69.86 | 70.20 | 69.12 | 69.32 | 173,499 | -0.64(-0.92%) |
Jun 02, 2014 | 69.18 | 70.04 | 68.23 | 69.97 | 219,968 | +0.91(+1.32%) |
May 30, 2014 | 69.67 | 69.97 | 68.96 | 69.05 | 243,895 | -0.71(-1.02%) |
May 29, 2014 | 69.44 | 69.96 | 69.26 | 69.77 | 127,152 | +0.33(+0.47%) |
May 28, 2014 | 69.44 | 69.69 | 68.98 | 69.44 | 246,855 | -0.03(-0.04%) |
May 27, 2014 | 69.63 | 70.11 | 69.35 | 69.47 | 233,079 | +0.04(+0.05%) |
May 23, 2014 | 69.52 | 69.43 | 69.43 | 69.43 | 445,032 | -0.15(-0.22%) |
May 22, 2014 | 68.47 | 69.69 | 68.32 | 69.59 | 418,865 | +1.39(+2.04%) |
May 21, 2014 | 67.61 | 68.36 | 67.51 | 68.19 | 203,509 | +0.70(+1.03%) |
May 20, 2014 | 68.75 | 69.03 | 67.20 | 67.50 | 130,221 | -1.24(-1.80%) |
May 19, 2014 | 67.67 | 68.94 | 67.46 | 68.74 | 166,790 | +0.73(+1.08%) |
May 16, 2014 | 67.48 | 68.08 | 67.03 | 68.00 | 94,536 | +0.56(+0.83%) |
May 15, 2014 | 67.73 | 67.73 | 66.36 | 67.44 | 184,974 | -0.60(-0.88%) |
May 14, 2014 | 69.36 | 69.36 | 67.83 | 68.04 | 204,802 | -1.45(-2.08%) |
May 13, 2014 | 69.60 | 70.29 | 69.22 | 69.49 | 239,406 | -0.22(-0.31%) |
May 12, 2014 | 68.92 | 69.76 | 68.63 | 69.70 | 208,353 | +1.19(+1.74%) |
May 09, 2014 | 68.33 | 68.62 | 67.74 | 68.51 | 146,061 | +0.23(+0.33%) |
May 08, 2014 | 68.32 | 69.74 | 68.13 | 68.28 | 200,379 | -0.25(-0.37%) |
May 07, 2014 | 69.01 | 69.01 | 67.54 | 68.54 | 361,234 | -0.42(-0.60%) |
May 06, 2014 | 69.79 | 70.24 | 67.85 | 68.95 | 770,829 | +1.19(+1.76%) |
May 05, 2014 | 67.60 | 68.02 | 67.11 | 67.76 | 167,301 | -0.32(-0.47%) |
May 02, 2014 | 67.63 | 68.66 | 67.63 | 68.08 | 198,326 | +0.39(+0.57%) |