Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.49 | 66.93 | 64.90 | 64.99 | 2,197,655 | -1.94(-2.89%) |
Jul 30, 2014 | 66.64 | 67.21 | 66.19 | 66.92 | 1,286,159 | +0.39(+0.59%) |
Jul 29, 2014 | 67.51 | 67.74 | 66.52 | 66.53 | 1,148,119 | -0.98(-1.45%) |
Jul 28, 2014 | 67.78 | 67.93 | 66.89 | 67.51 | 1,034,205 | -0.29(-0.42%) |
Jul 25, 2014 | 68.62 | 68.71 | 67.38 | 67.80 | 1,383,508 | -1.26(-1.82%) |
Jul 24, 2014 | 69.27 | 69.69 | 68.89 | 69.05 | 1,321,709 | -0.32(-0.46%) |
Jul 23, 2014 | 69.58 | 69.81 | 69.14 | 69.37 | 1,030,165 | +0.35(+0.50%) |
Jul 22, 2014 | 68.76 | 69.39 | 68.44 | 69.03 | 1,011,594 | +0.52(+0.75%) |
Jul 21, 2014 | 68.54 | 68.80 | 67.99 | 68.51 | 1,008,970 | +0.05(+0.08%) |
Jul 18, 2014 | 68.38 | 68.67 | 68.18 | 68.46 | 1,072,034 | +0.41(+0.60%) |
Jul 17, 2014 | 69.03 | 69.22 | 68.01 | 68.05 | 1,127,619 | -1.28(-1.85%) |
Jul 16, 2014 | 69.96 | 69.96 | 69.28 | 69.33 | 921,671 | -0.19(-0.27%) |
Jul 15, 2014 | 69.61 | 70.13 | 69.39 | 69.52 | 997,296 | +0.12(+0.17%) |
Jul 14, 2014 | 69.30 | 69.63 | 69.16 | 69.40 | 1,056,396 | +0.73(+1.06%) |
Jul 11, 2014 | 68.99 | 69.77 | 68.28 | 68.67 | 1,601,416 | -0.52(-0.75%) |
Jul 10, 2014 | 68.34 | 69.64 | 68.34 | 69.19 | 983,782 | -0.39(-0.56%) |
Jul 09, 2014 | 69.47 | 70.23 | 69.12 | 69.58 | 890,497 | +0.44(+0.63%) |
Jul 08, 2014 | 69.36 | 69.36 | 68.85 | 69.14 | 615,758 | -0.36(-0.51%) |
Jul 07, 2014 | 70.04 | 70.44 | 69.11 | 69.50 | 1,181,656 | -0.95(-1.34%) |
Jul 03, 2014 | 69.69 | 70.44 | 70.44 | 70.44 | 913,983 | +0.96(+1.39%) |
Jul 02, 2014 | 69.77 | 69.95 | 69.12 | 69.48 | 737,811 | -0.26(-0.37%) |
Jul 01, 2014 | 68.89 | 70.09 | 68.67 | 69.74 | 1,171,461 | +1.16(+1.69%) |
Jun 30, 2014 | 68.73 | 68.90 | 67.99 | 68.58 | 777,223 | +0.02(+0.03%) |
Jun 27, 2014 | 67.99 | 68.87 | 67.99 | 68.56 | 1,066,189 | +0.41(+0.60%) |
Jun 26, 2014 | 68.25 | 68.43 | 67.39 | 68.15 | 723,590 | -0.04(-0.05%) |
Jun 25, 2014 | 68.12 | 68.47 | 67.61 | 68.19 | 889,395 | +0.07(+0.10%) |
Jun 24, 2014 | 69.23 | 69.55 | 68.04 | 68.12 | 1,064,466 | -1.36(-1.96%) |
Jun 23, 2014 | 69.95 | 70.56 | 69.20 | 69.48 | 737,901 | -0.54(-0.78%) |
Jun 20, 2014 | 69.24 | 70.28 | 69.12 | 70.02 | 2,016,855 | +1.04(+1.51%) |
Jun 19, 2014 | 69.03 | 69.78 | 68.71 | 68.98 | 1,478,976 | -0.11(-0.15%) |
Jun 18, 2014 | 69.40 | 69.56 | 67.89 | 69.09 | 1,356,562 | -0.31(-0.45%) |
Jun 17, 2014 | 68.40 | 70.04 | 68.13 | 69.40 | 1,371,553 | +0.75(+1.09%) |
Jun 16, 2014 | 68.91 | 69.12 | 68.29 | 68.65 | 827,543 | -0.59(-0.85%) |
Jun 13, 2014 | 68.96 | 69.26 | 68.49 | 69.24 | 959,431 | +0.15(+0.22%) |
Jun 12, 2014 | 69.77 | 69.94 | 68.64 | 69.09 | 983,865 | -0.87(-1.25%) |
Jun 11, 2014 | 70.27 | 70.41 | 69.40 | 69.96 | 1,018,184 | -0.68(-0.96%) |
Jun 10, 2014 | 70.57 | 70.90 | 70.26 | 70.64 | 886,338 | -0.17(-0.24%) |
Jun 06, 2014 | 68.92 | 70.95 | 68.67 | 70.81 | 2,615,769 | +1.91(+2.77%) |
Jun 05, 2014 | 67.05 | 69.06 | 66.96 | 68.90 | 2,213,980 | +1.98(+2.96%) |
Jun 04, 2014 | 66.62 | 67.35 | 66.59 | 66.92 | 1,156,177 | +0.12(+0.19%) |
Jun 03, 2014 | 67.19 | 67.41 | 66.51 | 66.80 | 856,943 | -0.42(-0.62%) |
Jun 02, 2014 | 66.97 | 67.41 | 66.66 | 67.22 | 1,257,208 | +0.26(+0.39%) |
May 30, 2014 | 67.16 | 67.21 | 66.54 | 66.96 | 1,128,417 | -0.29(-0.42%) |
May 29, 2014 | 67.12 | 67.30 | 66.58 | 67.24 | 1,029,254 | +0.24(+0.36%) |
May 28, 2014 | 67.14 | 67.37 | 66.65 | 67.00 | 984,945 | +0.02(+0.03%) |
May 27, 2014 | 66.66 | 67.14 | 66.34 | 66.98 | 1,217,362 | +1.08(+1.63%) |
May 23, 2014 | 65.49 | 65.91 | 65.91 | 65.91 | 1,028,748 | +0.11(+0.16%) |
May 22, 2014 | 66.12 | 66.31 | 65.61 | 65.80 | 695,422 | -0.10(-0.15%) |
May 21, 2014 | 65.26 | 65.98 | 65.09 | 65.90 | 1,142,268 | +1.00(+1.53%) |
May 20, 2014 | 65.29 | 65.59 | 64.65 | 64.90 | 956,635 | -0.65(-0.99%) |
May 19, 2014 | 64.81 | 65.82 | 64.65 | 65.55 | 1,034,792 | +0.44(+0.67%) |
May 16, 2014 | 66.09 | 66.17 | 64.83 | 65.12 | 2,230,782 | -0.88(-1.33%) |
May 15, 2014 | 67.15 | 67.54 | 65.52 | 66.00 | 1,921,942 | -1.50(-2.23%) |
May 14, 2014 | 68.25 | 68.31 | 67.37 | 67.50 | 1,668,129 | -0.71(-1.04%) |
May 13, 2014 | 68.19 | 69.20 | 68.02 | 68.21 | 1,479,050 | +0.28(+0.42%) |
May 12, 2014 | 67.11 | 68.31 | 67.03 | 67.93 | 1,321,179 | +1.14(+1.70%) |
May 09, 2014 | 66.76 | 66.98 | 65.95 | 66.79 | 986,813 | -0.16(-0.24%) |
May 08, 2014 | 67.27 | 68.01 | 66.53 | 66.95 | 1,101,347 | -0.19(-0.28%) |
May 07, 2014 | 66.47 | 67.18 | 65.88 | 67.14 | 1,433,841 | +0.97(+1.47%) |
May 06, 2014 | 66.05 | 67.05 | 65.98 | 66.17 | 1,769,758 | +0.11(+0.16%) |
May 05, 2014 | 66.67 | 67.13 | 65.93 | 66.06 | 1,546,393 | -1.04(-1.55%) |
May 02, 2014 | 66.69 | 68.37 | 65.88 | 67.10 | 3,187,685 | -0.08(-0.12%) |