Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.40 | 69.53 | 68.68 | 68.74 | 833,080 | -0.99(-1.43%) |
Jul 30, 2014 | 69.73 | 70.23 | 69.32 | 69.73 | 907,809 | +0.26(+0.38%) |
Jul 29, 2014 | 69.47 | 69.78 | 69.20 | 69.47 | 707,011 | -0.05(-0.07%) |
Jul 28, 2014 | 69.30 | 69.63 | 69.01 | 69.51 | 558,183 | +0.15(+0.22%) |
Jul 25, 2014 | 69.10 | 69.56 | 68.95 | 69.36 | 550,320 | +0.15(+0.22%) |
Jul 24, 2014 | 66.94 | 69.28 | 66.69 | 69.21 | 717,611 | +1.99(+2.96%) |
Jul 23, 2014 | 67.36 | 67.41 | 67.06 | 67.22 | 459,839 | -0.14(-0.20%) |
Jul 22, 2014 | 66.52 | 67.48 | 66.32 | 67.35 | 544,027 | +1.33(+2.01%) |
Jul 21, 2014 | 66.21 | 66.21 | 65.60 | 66.03 | 390,417 | -0.22(-0.33%) |
Jul 18, 2014 | 66.56 | 66.59 | 66.14 | 66.24 | 686,160 | -0.29(-0.43%) |
Jul 17, 2014 | 66.47 | 66.88 | 66.40 | 66.53 | 668,565 | -0.25(-0.38%) |
Jul 16, 2014 | 66.83 | 67.02 | 66.45 | 66.79 | 315,332 | +0.07(+0.11%) |
Jul 15, 2014 | 66.50 | 66.78 | 66.09 | 66.71 | 516,639 | +0.22(+0.33%) |
Jul 14, 2014 | 66.59 | 66.79 | 66.44 | 66.50 | 243,531 | +0.25(+0.38%) |
Jul 11, 2014 | 66.16 | 66.29 | 65.76 | 66.24 | 519,626 | -0.05(-0.08%) |
Jul 10, 2014 | 65.41 | 66.54 | 65.04 | 66.30 | 587,670 | +0.23(+0.34%) |
Jul 09, 2014 | 65.73 | 66.22 | 65.72 | 66.07 | 442,808 | +0.41(+0.62%) |
Jul 08, 2014 | 65.78 | 65.92 | 65.43 | 65.67 | 519,682 | -0.15(-0.23%) |
Jul 07, 2014 | 65.60 | 65.82 | 65.04 | 65.82 | 503,649 | +0.14(+0.22%) |
Jul 03, 2014 | 65.45 | 65.67 | 65.67 | 65.67 | 450,319 | +0.36(+0.55%) |
Jul 02, 2014 | 65.39 | 65.67 | 65.11 | 65.31 | 468,467 | -0.05(-0.08%) |
Jul 01, 2014 | 65.79 | 65.95 | 65.30 | 65.37 | 800,336 | -0.16(-0.25%) |
Jun 30, 2014 | 65.65 | 66.00 | 65.31 | 65.53 | 399,321 | -0.12(-0.18%) |
Jun 27, 2014 | 65.23 | 65.67 | 65.01 | 65.65 | 945,842 | +0.28(+0.43%) |
Jun 26, 2014 | 65.11 | 65.39 | 64.56 | 65.37 | 197,946 | +0.33(+0.50%) |
Jun 25, 2014 | 65.23 | 65.84 | 64.90 | 65.04 | 585,505 | -0.46(-0.70%) |
Jun 24, 2014 | 65.69 | 66.23 | 65.48 | 65.50 | 806,340 | -0.24(-0.37%) |
Jun 23, 2014 | 66.14 | 66.17 | 65.52 | 65.75 | 529,059 | -0.42(-0.64%) |
Jun 20, 2014 | 65.79 | 66.30 | 65.41 | 66.17 | 704,436 | +0.45(+0.69%) |
Jun 19, 2014 | 64.64 | 65.73 | 64.51 | 65.72 | 525,148 | +1.11(+1.72%) |
Jun 18, 2014 | 64.66 | 64.67 | 63.99 | 64.61 | 447,679 | -0.05(-0.08%) |
Jun 17, 2014 | 64.22 | 64.97 | 64.18 | 64.66 | 254,699 | +0.25(+0.39%) |
Jun 16, 2014 | 64.65 | 64.92 | 64.17 | 64.41 | 360,538 | -0.34(-0.53%) |
Jun 13, 2014 | 64.39 | 64.84 | 64.02 | 64.75 | 255,614 | +0.39(+0.60%) |
Jun 12, 2014 | 64.72 | 64.73 | 64.16 | 64.36 | 297,081 | -0.47(-0.72%) |
Jun 11, 2014 | 64.80 | 65.06 | 64.71 | 64.83 | 266,541 | -0.20(-0.31%) |
Jun 10, 2014 | 65.53 | 65.60 | 65.00 | 65.03 | 454,923 | +0.09(+0.14%) |
Jun 06, 2014 | 64.42 | 64.96 | 64.18 | 64.94 | 290,204 | +0.70(+1.08%) |
Jun 05, 2014 | 64.10 | 64.32 | 63.65 | 64.25 | 210,688 | +0.33(+0.51%) |
Jun 04, 2014 | 63.17 | 64.06 | 63.17 | 63.92 | 326,537 | +0.68(+1.07%) |
Jun 03, 2014 | 63.46 | 63.65 | 62.94 | 63.24 | 507,976 | -0.50(-0.78%) |
Jun 02, 2014 | 64.16 | 64.69 | 63.52 | 63.74 | 372,577 | -0.21(-0.32%) |
May 30, 2014 | 63.41 | 64.01 | 63.41 | 63.95 | 478,408 | +0.38(+0.60%) |
May 29, 2014 | 63.57 | 63.85 | 63.20 | 63.57 | 641,277 | +0.03(+0.04%) |
May 28, 2014 | 63.61 | 64.05 | 63.50 | 63.54 | 445,725 | -0.02(-0.03%) |
May 27, 2014 | 62.97 | 63.63 | 62.93 | 63.56 | 481,916 | +0.75(+1.19%) |
May 23, 2014 | 62.79 | 62.81 | 62.81 | 62.81 | 527,254 | -0.05(-0.07%) |
May 22, 2014 | 62.76 | 63.10 | 62.48 | 62.86 | 588,811 | +0.17(+0.27%) |
May 21, 2014 | 62.75 | 63.04 | 62.68 | 62.68 | 900,825 | +0.16(+0.26%) |
May 20, 2014 | 63.52 | 63.58 | 62.35 | 62.52 | 741,782 | -1.06(-1.67%) |
May 19, 2014 | 63.43 | 63.82 | 63.37 | 63.58 | 908,280 | -0.08(-0.13%) |
May 16, 2014 | 63.30 | 63.69 | 62.96 | 63.66 | 436,524 | +0.31(+0.48%) |
May 15, 2014 | 63.91 | 63.91 | 62.98 | 63.36 | 438,735 | -0.58(-0.90%) |
May 14, 2014 | 63.94 | 64.14 | 63.28 | 63.93 | 772,992 | -0.05(-0.08%) |
May 13, 2014 | 64.57 | 64.59 | 63.75 | 63.99 | 702,459 | -0.50(-0.78%) |
May 12, 2014 | 64.36 | 64.54 | 64.20 | 64.49 | 414,133 | +0.38(+0.59%) |
May 09, 2014 | 63.73 | 64.11 | 63.54 | 64.11 | 423,643 | +0.32(+0.51%) |
May 08, 2014 | 63.89 | 64.35 | 63.48 | 63.79 | 428,882 | -0.18(-0.28%) |
May 07, 2014 | 63.84 | 64.02 | 63.31 | 63.97 | 510,353 | +0.27(+0.42%) |
May 06, 2014 | 63.45 | 63.82 | 63.29 | 63.70 | 548,825 | -0.05(-0.08%) |
May 05, 2014 | 63.45 | 63.83 | 63.12 | 63.75 | 285,667 | -0.07(-0.11%) |
May 02, 2014 | 63.51 | 64.32 | 63.41 | 63.83 | 546,169 | +0.27(+0.42%) |