Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.85 | 68.11 | 66.97 | 67.17 | 1,923,515 | -0.91(-1.34%) |
Jul 30, 2014 | 68.74 | 68.96 | 67.90 | 68.08 | 1,514,070 | -0.48(-0.70%) |
Jul 29, 2014 | 69.30 | 69.50 | 68.54 | 68.56 | 1,193,952 | -0.55(-0.79%) |
Jul 28, 2014 | 69.14 | 69.54 | 68.84 | 69.11 | 920,570 | -0.08(-0.11%) |
Jul 25, 2014 | 69.88 | 70.02 | 69.08 | 69.19 | 950,845 | -0.82(-1.17%) |
Jul 24, 2014 | 69.95 | 70.10 | 69.79 | 70.01 | 954,467 | +0.28(+0.40%) |
Jul 23, 2014 | 69.76 | 69.97 | 69.49 | 69.73 | 973,959 | -0.12(-0.18%) |
Jul 22, 2014 | 70.26 | 70.33 | 69.81 | 69.85 | 1,114,749 | -0.44(-0.63%) |
Jul 21, 2014 | 70.44 | 70.49 | 69.95 | 70.29 | 1,464,576 | -0.46(-0.66%) |
Jul 18, 2014 | 70.57 | 70.77 | 70.24 | 70.76 | 1,426,510 | +0.16(+0.23%) |
Jul 17, 2014 | 71.06 | 71.13 | 70.59 | 70.60 | 859,877 | -0.45(-0.64%) |
Jul 16, 2014 | 71.11 | 71.28 | 70.92 | 71.05 | 925,903 | +0.11(+0.15%) |
Jul 15, 2014 | 71.45 | 71.59 | 70.77 | 70.94 | 1,552,694 | -0.49(-0.69%) |
Jul 14, 2014 | 71.38 | 71.70 | 71.14 | 71.43 | 840,607 | +0.28(+0.39%) |
Jul 11, 2014 | 71.25 | 71.40 | 71.03 | 71.16 | 734,748 | -0.20(-0.28%) |
Jul 10, 2014 | 70.83 | 71.57 | 70.73 | 71.36 | 972,776 | +0.17(+0.24%) |
Jul 09, 2014 | 70.75 | 71.29 | 70.62 | 71.19 | 810,649 | +0.57(+0.80%) |
Jul 08, 2014 | 70.76 | 71.13 | 70.57 | 70.62 | 1,043,920 | -0.04(-0.05%) |
Jul 07, 2014 | 70.40 | 70.79 | 70.33 | 70.66 | 681,377 | +0.17(+0.24%) |
Jul 03, 2014 | 70.44 | 70.49 | 70.49 | 70.49 | 718,882 | +0.15(+0.21%) |
Jul 02, 2014 | 70.07 | 70.38 | 70.00 | 70.34 | 802,084 | +0.35(+0.49%) |
Jul 01, 2014 | 69.92 | 70.18 | 69.09 | 70.00 | 1,244,074 | -0.11(-0.15%) |
Jun 30, 2014 | 70.19 | 70.76 | 69.95 | 70.11 | 926,120 | -0.23(-0.33%) |
Jun 27, 2014 | 69.80 | 70.44 | 69.68 | 70.34 | 849,919 | +0.44(+0.64%) |
Jun 26, 2014 | 69.98 | 70.05 | 69.44 | 69.89 | 989,465 | -0.12(-0.18%) |
Jun 25, 2014 | 69.91 | 70.21 | 69.75 | 70.01 | 790,465 | -0.15(-0.22%) |
Jun 24, 2014 | 69.98 | 70.36 | 69.81 | 70.17 | 783,208 | +0.11(+0.15%) |
Jun 23, 2014 | 70.45 | 70.56 | 69.91 | 70.06 | 937,601 | -0.28(-0.40%) |
Jun 20, 2014 | 70.69 | 70.74 | 70.26 | 70.34 | 1,114,053 | -0.31(-0.43%) |
Jun 19, 2014 | 70.13 | 70.68 | 70.08 | 70.65 | 983,738 | +0.64(+0.91%) |
Jun 18, 2014 | 69.13 | 70.05 | 69.06 | 70.01 | 933,407 | +0.54(+0.78%) |
Jun 17, 2014 | 69.22 | 69.55 | 68.96 | 69.47 | 1,182,799 | +0.33(+0.48%) |
Jun 16, 2014 | 68.92 | 69.49 | 68.92 | 69.14 | 944,005 | +0.05(+0.08%) |
Jun 13, 2014 | 69.34 | 69.59 | 68.96 | 69.09 | 1,073,254 | -0.25(-0.37%) |
Jun 12, 2014 | 69.91 | 69.96 | 69.00 | 69.34 | 1,373,444 | -0.64(-0.91%) |
Jun 11, 2014 | 70.25 | 70.38 | 69.36 | 69.98 | 1,361,792 | -0.35(-0.50%) |
Jun 10, 2014 | 71.22 | 71.66 | 69.96 | 70.33 | 2,745,420 | +1.68(+2.45%) |
Jun 06, 2014 | 68.56 | 68.80 | 68.40 | 68.65 | 699,021 | +0.05(+0.08%) |
Jun 05, 2014 | 68.50 | 68.61 | 68.10 | 68.59 | 829,114 | +0.35(+0.52%) |
Jun 04, 2014 | 67.84 | 68.27 | 67.69 | 68.24 | 1,298,089 | +0.36(+0.53%) |
Jun 03, 2014 | 68.21 | 68.25 | 67.59 | 67.88 | 1,254,401 | -0.28(-0.41%) |
Jun 02, 2014 | 68.63 | 68.80 | 67.97 | 68.16 | 1,063,102 | -0.58(-0.85%) |
May 30, 2014 | 68.45 | 68.90 | 68.45 | 68.74 | 1,200,771 | +0.11(+0.16%) |
May 29, 2014 | 67.97 | 68.66 | 67.88 | 68.63 | 1,067,521 | +0.77(+1.14%) |
May 28, 2014 | 67.80 | 68.11 | 67.61 | 67.86 | 896,931 | +0.18(+0.26%) |
May 27, 2014 | 67.81 | 67.88 | 67.51 | 67.68 | 697,658 | -0.07(-0.10%) |
May 23, 2014 | 67.71 | 67.75 | 67.75 | 67.75 | 896,190 | +0.21(+0.32%) |
May 22, 2014 | 67.77 | 67.99 | 67.38 | 67.54 | 697,729 | -0.41(-0.61%) |
May 21, 2014 | 67.89 | 68.03 | 67.48 | 67.95 | 737,832 | +0.18(+0.26%) |
May 20, 2014 | 67.77 | 68.20 | 67.44 | 67.77 | 1,026,460 | +0.00(+0.00%) |
May 19, 2014 | 67.80 | 67.97 | 67.56 | 67.77 | 813,096 | -0.22(-0.33%) |
May 16, 2014 | 67.84 | 68.17 | 67.64 | 68.00 | 859,645 | +0.23(+0.34%) |
May 15, 2014 | 68.13 | 68.40 | 67.68 | 67.77 | 1,129,111 | -0.60(-0.88%) |
May 14, 2014 | 68.13 | 68.87 | 68.13 | 68.36 | 1,663,113 | +0.15(+0.22%) |
May 13, 2014 | 67.84 | 68.23 | 67.61 | 68.21 | 1,334,338 | +0.56(+0.83%) |
May 12, 2014 | 67.99 | 67.99 | 67.31 | 67.65 | 1,853,701 | -0.24(-0.35%) |
May 09, 2014 | 67.64 | 67.97 | 67.44 | 67.89 | 1,370,943 | +0.38(+0.57%) |
May 08, 2014 | 67.30 | 67.58 | 67.08 | 67.51 | 1,635,730 | +0.11(+0.16%) |
May 07, 2014 | 67.10 | 67.71 | 67.01 | 67.40 | 1,771,019 | +0.40(+0.60%) |
May 06, 2014 | 66.97 | 67.50 | 66.39 | 67.00 | 2,911,667 | +0.03(+0.05%) |
May 05, 2014 | 68.03 | 68.14 | 66.73 | 66.97 | 4,565,714 | -1.74(-2.53%) |
May 02, 2014 | 68.53 | 69.28 | 67.76 | 68.71 | 2,430,439 | +0.14(+0.20%) |