Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.50 | 69.64 | 68.79 | 68.84 | 831,811 | -1.00(-1.43%) |
Jul 30, 2014 | 69.84 | 70.33 | 69.43 | 69.84 | 906,426 | +0.26(+0.38%) |
Jul 29, 2014 | 69.57 | 69.89 | 69.30 | 69.57 | 705,934 | -0.05(-0.06%) |
Jul 28, 2014 | 69.40 | 69.74 | 69.11 | 69.62 | 557,333 | +0.15(+0.22%) |
Jul 25, 2014 | 69.20 | 69.66 | 69.06 | 69.47 | 549,482 | +0.15(+0.22%) |
Jul 24, 2014 | 67.04 | 69.38 | 66.80 | 69.31 | 716,518 | +1.99(+2.96%) |
Jul 23, 2014 | 67.47 | 67.52 | 67.16 | 67.32 | 459,138 | -0.14(-0.20%) |
Jul 22, 2014 | 66.62 | 67.58 | 66.43 | 67.46 | 543,198 | +1.33(+2.01%) |
Jul 21, 2014 | 66.31 | 66.31 | 65.70 | 66.13 | 389,822 | -0.22(-0.33%) |
Jul 18, 2014 | 66.66 | 66.69 | 66.24 | 66.34 | 685,114 | -0.29(-0.43%) |
Jul 17, 2014 | 66.57 | 66.99 | 66.50 | 66.63 | 667,547 | -0.25(-0.38%) |
Jul 16, 2014 | 66.93 | 67.12 | 66.55 | 66.89 | 314,851 | +0.07(+0.11%) |
Jul 15, 2014 | 66.60 | 66.88 | 66.19 | 66.81 | 515,852 | +0.22(+0.33%) |
Jul 14, 2014 | 66.69 | 66.89 | 66.54 | 66.60 | 243,160 | +0.25(+0.38%) |
Jul 11, 2014 | 66.26 | 66.39 | 65.86 | 66.34 | 518,834 | -0.05(-0.08%) |
Jul 10, 2014 | 65.51 | 66.64 | 65.14 | 66.40 | 586,774 | +0.23(+0.34%) |
Jul 09, 2014 | 65.83 | 66.32 | 65.82 | 66.17 | 442,133 | +0.41(+0.62%) |
Jul 08, 2014 | 65.88 | 66.02 | 65.53 | 65.77 | 518,890 | -0.15(-0.23%) |
Jul 07, 2014 | 65.70 | 65.92 | 65.14 | 65.92 | 502,881 | +0.14(+0.22%) |
Jul 03, 2014 | 65.55 | 65.77 | 65.77 | 65.77 | 449,633 | +0.36(+0.55%) |
Jul 02, 2014 | 65.49 | 65.77 | 65.21 | 65.41 | 467,753 | -0.05(-0.08%) |
Jul 01, 2014 | 65.89 | 66.05 | 65.40 | 65.47 | 799,117 | -0.16(-0.25%) |
Jun 30, 2014 | 65.75 | 66.10 | 65.41 | 65.63 | 398,713 | -0.12(-0.18%) |
Jun 27, 2014 | 65.33 | 65.77 | 65.10 | 65.75 | 944,401 | +0.28(+0.43%) |
Jun 26, 2014 | 65.20 | 65.49 | 64.66 | 65.47 | 197,645 | +0.33(+0.50%) |
Jun 25, 2014 | 65.33 | 65.94 | 65.00 | 65.14 | 584,613 | -0.46(-0.70%) |
Jun 24, 2014 | 65.79 | 66.34 | 65.58 | 65.60 | 805,112 | -0.24(-0.37%) |
Jun 23, 2014 | 66.24 | 66.27 | 65.62 | 65.85 | 528,253 | -0.43(-0.64%) |
Jun 20, 2014 | 65.89 | 66.40 | 65.51 | 66.27 | 703,363 | +0.45(+0.69%) |
Jun 19, 2014 | 64.74 | 65.83 | 64.61 | 65.82 | 524,348 | +1.11(+1.72%) |
Jun 18, 2014 | 64.76 | 64.77 | 64.09 | 64.71 | 446,997 | -0.05(-0.08%) |
Jun 17, 2014 | 64.32 | 65.07 | 64.28 | 64.76 | 254,311 | +0.25(+0.39%) |
Jun 16, 2014 | 64.75 | 65.02 | 64.26 | 64.51 | 359,989 | -0.34(-0.53%) |
Jun 13, 2014 | 64.49 | 64.94 | 64.12 | 64.85 | 255,225 | +0.39(+0.60%) |
Jun 12, 2014 | 64.82 | 64.83 | 64.25 | 64.46 | 296,628 | -0.47(-0.72%) |
Jun 11, 2014 | 64.90 | 65.16 | 64.81 | 64.93 | 266,135 | -0.20(-0.31%) |
Jun 10, 2014 | 65.63 | 65.70 | 65.10 | 65.13 | 454,230 | +0.09(+0.14%) |
Jun 06, 2014 | 64.52 | 65.06 | 64.28 | 65.04 | 289,762 | +0.70(+1.08%) |
Jun 05, 2014 | 64.20 | 64.42 | 63.75 | 64.34 | 210,367 | +0.33(+0.51%) |
Jun 04, 2014 | 63.27 | 64.15 | 63.27 | 64.02 | 326,040 | +0.68(+1.07%) |
Jun 03, 2014 | 63.56 | 63.75 | 63.03 | 63.34 | 507,202 | -0.50(-0.78%) |
Jun 02, 2014 | 64.25 | 64.79 | 63.62 | 63.84 | 372,009 | -0.21(-0.32%) |
May 30, 2014 | 63.50 | 64.11 | 63.50 | 64.05 | 477,680 | +0.38(+0.60%) |
May 29, 2014 | 63.67 | 63.95 | 63.30 | 63.67 | 640,300 | +0.03(+0.04%) |
May 28, 2014 | 63.70 | 64.15 | 63.59 | 63.64 | 445,046 | -0.02(-0.03%) |
May 27, 2014 | 63.07 | 63.73 | 63.02 | 63.66 | 481,182 | +0.75(+1.19%) |
May 23, 2014 | 62.89 | 62.91 | 62.91 | 62.91 | 526,451 | -0.05(-0.07%) |
May 22, 2014 | 62.85 | 63.20 | 62.57 | 62.95 | 587,914 | +0.17(+0.27%) |
May 21, 2014 | 62.84 | 63.13 | 62.78 | 62.78 | 899,453 | +0.16(+0.26%) |
May 20, 2014 | 63.62 | 63.68 | 62.45 | 62.62 | 740,652 | -1.06(-1.67%) |
May 19, 2014 | 63.53 | 63.91 | 63.46 | 63.68 | 906,896 | -0.08(-0.13%) |
May 16, 2014 | 63.40 | 63.79 | 63.06 | 63.76 | 435,859 | +0.31(+0.48%) |
May 15, 2014 | 64.01 | 64.01 | 63.08 | 63.46 | 438,066 | -0.58(-0.90%) |
May 14, 2014 | 64.04 | 64.24 | 63.37 | 64.03 | 771,814 | -0.05(-0.08%) |
May 13, 2014 | 64.67 | 64.69 | 63.85 | 64.09 | 701,389 | -0.50(-0.78%) |
May 12, 2014 | 64.46 | 64.64 | 64.29 | 64.59 | 413,502 | +0.38(+0.59%) |
May 09, 2014 | 63.82 | 64.21 | 63.64 | 64.21 | 422,998 | +0.32(+0.51%) |
May 08, 2014 | 63.99 | 64.45 | 63.58 | 63.89 | 428,228 | -0.18(-0.28%) |
May 07, 2014 | 63.93 | 64.11 | 63.41 | 64.07 | 509,575 | +0.27(+0.42%) |
May 06, 2014 | 63.55 | 63.91 | 63.38 | 63.80 | 547,989 | -0.05(-0.08%) |
May 05, 2014 | 63.55 | 63.92 | 63.22 | 63.85 | 285,231 | -0.07(-0.11%) |
May 02, 2014 | 63.61 | 64.42 | 63.50 | 63.92 | 545,337 | +0.27(+0.42%) |