Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.64 | 70.70 | 70.32 | 70.48 | 5,507 | -0.63(-0.89%) |
Jul 30, 2014 | 71.02 | 71.11 | 70.95 | 71.11 | 5,811 | -0.19(-0.26%) |
Jul 29, 2014 | 71.65 | 71.65 | 71.00 | 71.30 | 3,078 | -0.15(-0.21%) |
Jul 28, 2014 | 71.46 | 71.46 | 71.26 | 71.45 | 3,920 | -0.14(-0.19%) |
Jul 25, 2014 | 70.89 | 71.59 | 70.84 | 71.59 | 13,453 | +0.89(+1.26%) |
Jul 24, 2014 | 71.36 | 71.36 | 70.51 | 70.70 | 9,713 | -1.01(-1.41%) |
Jul 23, 2014 | 71.69 | 71.88 | 71.68 | 71.71 | 3,330 | -0.04(-0.06%) |
Jul 22, 2014 | 71.92 | 71.92 | 71.66 | 71.75 | 5,300 | -0.19(-0.26%) |
Jul 21, 2014 | 72.25 | 72.25 | 71.90 | 71.94 | 5,929 | +0.06(+0.08%) |
Jul 18, 2014 | 71.75 | 71.88 | 71.58 | 71.88 | 4,223 | -0.52(-0.71%) |
Jul 17, 2014 | 71.62 | 72.61 | 71.58 | 72.40 | 4,355 | +1.07(+1.50%) |
Jul 16, 2014 | 71.25 | 71.48 | 71.21 | 71.33 | 4,275 | +0.26(+0.36%) |
Jul 15, 2014 | 71.84 | 72.00 | 71.06 | 71.07 | 7,314 | -0.75(-1.05%) |
Jul 14, 2014 | 71.74 | 71.89 | 71.60 | 71.82 | 8,166 | -1.53(-2.08%) |
Jul 11, 2014 | 73.18 | 73.35 | 73.18 | 73.35 | 4,122 | +0.11(+0.15%) |
Jul 10, 2014 | 73.52 | 73.52 | 73.24 | 73.24 | 5,427 | +0.54(+0.74%) |
Jul 09, 2014 | 72.53 | 72.90 | 72.42 | 72.70 | 22,819 | +0.40(+0.55%) |
Jul 08, 2014 | 72.41 | 72.41 | 72.06 | 72.30 | 4,748 | +0.07(+0.10%) |
Jul 07, 2014 | 71.96 | 72.24 | 71.92 | 72.23 | 6,190 | -0.17(-0.23%) |
Jul 03, 2014 | 72.41 | 72.40 | 72.40 | 72.40 | 2,100 | -0.23(-0.32%) |
Jul 02, 2014 | 72.56 | 72.84 | 72.56 | 72.63 | 3,549 | +0.13(+0.18%) |
Jul 01, 2014 | 72.56 | 72.76 | 72.50 | 72.50 | 9,600 | +0.06(+0.08%) |
Jun 30, 2014 | 71.77 | 72.44 | 71.65 | 72.44 | 14,986 | +0.35(+0.49%) |
Jun 27, 2014 | 72.00 | 72.22 | 72.00 | 72.09 | 5,584 | +0.13(+0.18%) |
Jun 26, 2014 | 71.90 | 71.99 | 71.75 | 71.95 | 5,193 | -0.05(-0.06%) |
Jun 25, 2014 | 71.81 | 72.17 | 71.78 | 72.00 | 6,837 | +0.24(+0.33%) |
Jun 24, 2014 | 72.09 | 72.09 | 71.76 | 71.76 | 8,233 | +0.10(+0.15%) |
Jun 23, 2014 | 71.61 | 71.72 | 71.40 | 71.66 | 9,789 | +0.15(+0.21%) |
Jun 20, 2014 | 71.50 | 71.84 | 71.37 | 71.51 | 5,022 | -0.24(-0.33%) |
Jun 19, 2014 | 70.23 | 71.93 | 70.23 | 71.75 | 7,144 | +2.49(+3.60%) |
Jun 18, 2014 | 69.06 | 69.30 | 69.03 | 69.26 | 5,098 | +0.30(+0.43%) |
Jun 17, 2014 | 68.61 | 68.96 | 68.61 | 68.96 | 8,848 | +0.20(+0.29%) |
Jun 16, 2014 | 69.00 | 69.01 | 68.76 | 68.76 | 3,030 | -0.28(-0.41%) |
Jun 13, 2014 | 68.89 | 69.05 | 68.83 | 69.04 | 6,058 | +0.10(+0.15%) |
Jun 12, 2014 | 68.58 | 68.94 | 68.46 | 68.94 | 5,679 | +0.47(+0.69%) |
Jun 11, 2014 | 68.57 | 68.63 | 68.46 | 68.47 | 7,100 | +0.03(+0.04%) |
Jun 10, 2014 | 68.31 | 68.48 | 68.31 | 68.44 | 14,657 | +0.54(+0.80%) |
Jun 06, 2014 | 67.85 | 67.94 | 67.70 | 67.90 | 35,218 | +0.00(+0.00%) |
Jun 05, 2014 | 67.82 | 67.97 | 67.70 | 67.90 | 9,792 | +0.59(+0.88%) |
Jun 04, 2014 | 67.35 | 67.40 | 67.21 | 67.31 | 4,168 | -0.13(-0.19%) |
Jun 03, 2014 | 67.28 | 67.44 | 67.14 | 67.44 | 8,551 | +0.25(+0.37%) |
Jun 02, 2014 | 67.23 | 67.43 | 67.14 | 67.19 | 8,006 | -0.33(-0.48%) |
May 30, 2014 | 67.97 | 67.97 | 67.12 | 67.52 | 18,265 | -0.50(-0.74%) |
May 29, 2014 | 67.83 | 68.09 | 67.83 | 68.02 | 6,692 | -0.07(-0.11%) |
May 28, 2014 | 68.07 | 68.21 | 67.96 | 68.09 | 6,771 | -0.29(-0.42%) |
May 27, 2014 | 68.78 | 68.80 | 68.27 | 68.38 | 10,842 | -1.16(-1.67%) |
May 23, 2014 | 69.53 | 69.54 | 69.54 | 69.54 | 13,600 | -0.27(-0.39%) |
May 22, 2014 | 69.95 | 69.95 | 69.66 | 69.81 | 4,777 | +0.37(+0.53%) |
May 21, 2014 | 69.42 | 69.52 | 69.15 | 69.44 | 5,223 | -0.09(-0.13%) |
May 20, 2014 | 69.29 | 69.63 | 69.29 | 69.53 | 8,406 | +0.21(+0.31%) |
May 19, 2014 | 69.91 | 69.91 | 69.28 | 69.32 | 3,918 | -0.03(-0.05%) |
May 16, 2014 | 69.18 | 69.48 | 69.18 | 69.35 | 7,583 | -0.25(-0.36%) |
May 15, 2014 | 69.79 | 69.87 | 69.45 | 69.60 | 5,909 | -0.70(-0.99%) |
May 14, 2014 | 70.22 | 70.34 | 70.16 | 70.30 | 9,267 | +0.78(+1.12%) |
May 13, 2014 | 69.64 | 69.70 | 69.45 | 69.52 | 13,184 | +0.04(+0.06%) |
May 12, 2014 | 69.66 | 69.70 | 69.45 | 69.48 | 5,769 | +0.74(+1.08%) |
May 09, 2014 | 68.87 | 68.87 | 68.60 | 68.74 | 6,372 | -0.12(-0.17%) |
May 08, 2014 | 68.94 | 68.99 | 68.78 | 68.86 | 7,720 | -0.17(-0.24%) |
May 07, 2014 | 69.58 | 69.58 | 68.92 | 69.03 | 4,780 | -0.95(-1.36%) |
May 06, 2014 | 70.02 | 70.09 | 69.91 | 69.98 | 6,264 | -0.14(-0.20%) |
May 05, 2014 | 70.09 | 70.18 | 69.95 | 70.12 | 9,876 | +0.67(+0.96%) |
May 02, 2014 | 68.66 | 69.79 | 68.53 | 69.45 | 12,403 | +0.84(+1.22%) |