Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 66.80 | 66.87 | 66.80 | 66.84 | 1,241,464 | -0.01(-0.01%) |
Jul 30, 2014 | 66.85 | 66.86 | 66.79 | 66.85 | 1,042,518 | -0.06(-0.09%) |
Jul 29, 2014 | 66.92 | 66.93 | 66.89 | 66.91 | 624,755 | +0.01(+0.01%) |
Jul 28, 2014 | 66.92 | 66.92 | 66.88 | 66.90 | 666,426 | -0.02(-0.04%) |
Jul 25, 2014 | 66.92 | 66.93 | 66.89 | 66.92 | 636,543 | +0.01(+0.02%) |
Jul 24, 2014 | 66.90 | 66.92 | 66.89 | 66.91 | 780,196 | -0.04(-0.06%) |
Jul 23, 2014 | 66.97 | 66.97 | 66.95 | 66.95 | 1,992,299 | -0.01(-0.01%) |
Jul 22, 2014 | 66.95 | 66.96 | 66.91 | 66.96 | 718,063 | +0.04(+0.06%) |
Jul 21, 2014 | 66.95 | 66.96 | 66.90 | 66.92 | 828,213 | -0.03(-0.05%) |
Jul 18, 2014 | 66.98 | 66.98 | 66.93 | 66.95 | 719,570 | -0.04(-0.06%) |
Jul 17, 2014 | 66.95 | 67.00 | 66.92 | 66.99 | 846,768 | +0.07(+0.10%) |
Jul 16, 2014 | 66.92 | 66.93 | 66.89 | 66.92 | 2,733,596 | +0.01(+0.01%) |
Jul 15, 2014 | 66.93 | 66.99 | 66.90 | 66.92 | 1,049,501 | -0.03(-0.05%) |
Jul 14, 2014 | 66.97 | 66.98 | 66.94 | 66.95 | 1,040,380 | -0.04(-0.06%) |
Jul 11, 2014 | 66.98 | 67.01 | 66.96 | 66.99 | 485,343 | +0.03(+0.04%) |
Jul 10, 2014 | 66.98 | 66.99 | 66.94 | 66.97 | 873,398 | +0.03(+0.05%) |
Jul 09, 2014 | 66.87 | 66.94 | 66.82 | 66.93 | 1,208,539 | +0.05(+0.07%) |
Jul 08, 2014 | 66.88 | 66.91 | 66.87 | 66.88 | 1,046,032 | +0.03(+0.05%) |
Jul 07, 2014 | 66.84 | 66.86 | 66.82 | 66.85 | 1,861,384 | +0.01(+0.01%) |
Jul 03, 2014 | 66.83 | 66.84 | 66.84 | 66.84 | 1,404,446 | -0.07(-0.10%) |
Jul 02, 2014 | 66.92 | 66.92 | 66.87 | 66.91 | 1,137,011 | -0.07(-0.10%) |
Jul 01, 2014 | 66.96 | 66.99 | 66.95 | 66.97 | 673,646 | -0.03(-0.04%) |
Jun 30, 2014 | 66.99 | 67.01 | 66.95 | 67.00 | 651,556 | +0.03(+0.05%) |
Jun 27, 2014 | 66.95 | 66.97 | 66.93 | 66.97 | 1,231,185 | +0.03(+0.04%) |
Jun 26, 2014 | 66.92 | 66.96 | 66.92 | 66.94 | 616,799 | +0.04(+0.06%) |
Jun 25, 2014 | 66.92 | 66.93 | 66.89 | 66.90 | 884,772 | +0.03(+0.05%) |
Jun 24, 2014 | 66.84 | 66.87 | 66.82 | 66.87 | 772,031 | +0.04(+0.06%) |
Jun 23, 2014 | 66.87 | 66.87 | 66.82 | 66.82 | 1,106,686 | -0.02(-0.02%) |
Jun 20, 2014 | 66.81 | 66.85 | 66.81 | 66.84 | 1,222,853 | -0.03(-0.04%) |
Jun 19, 2014 | 66.90 | 66.92 | 66.85 | 66.87 | 1,882,834 | +0.03(+0.04%) |
Jun 18, 2014 | 66.79 | 66.87 | 66.76 | 66.84 | 1,846,832 | +0.06(+0.09%) |
Jun 17, 2014 | 66.81 | 66.82 | 66.77 | 66.78 | 768,649 | -0.05(-0.07%) |
Jun 16, 2014 | 66.82 | 66.87 | 66.82 | 66.83 | 1,663,175 | -0.02(-0.04%) |
Jun 13, 2014 | 66.82 | 66.87 | 66.81 | 66.86 | 598,110 | -0.04(-0.06%) |
Jun 12, 2014 | 66.86 | 66.92 | 66.84 | 66.90 | 711,289 | +0.04(+0.06%) |
Jun 11, 2014 | 66.88 | 66.88 | 66.84 | 66.86 | 889,906 | +0.02(+0.02%) |
Jun 10, 2014 | 66.84 | 66.86 | 66.82 | 66.84 | 997,411 | -0.08(-0.12%) |
Jun 06, 2014 | 66.99 | 66.99 | 66.92 | 66.92 | 823,062 | -0.03(-0.05%) |
Jun 05, 2014 | 66.95 | 66.97 | 66.93 | 66.96 | 708,777 | +0.03(+0.04%) |
Jun 04, 2014 | 66.94 | 66.94 | 66.90 | 66.93 | 1,011,844 | +0.02(+0.02%) |
Jun 03, 2014 | 66.97 | 66.97 | 66.91 | 66.92 | 611,397 | -0.05(-0.07%) |
Jun 02, 2014 | 67.01 | 67.02 | 66.95 | 66.97 | 675,256 | -0.06(-0.09%) |
May 30, 2014 | 67.03 | 67.04 | 67.00 | 67.02 | 1,223,252 | -0.03(-0.04%) |
May 29, 2014 | 67.06 | 67.11 | 67.04 | 67.05 | 1,063,936 | -0.02(-0.02%) |
May 28, 2014 | 67.03 | 67.08 | 67.02 | 67.07 | 756,160 | +0.06(+0.09%) |
May 27, 2014 | 66.98 | 67.01 | 66.97 | 67.01 | 785,294 | +0.02(+0.04%) |
May 23, 2014 | 67.00 | 66.98 | 66.98 | 66.98 | 1,039,116 | +0.01(+0.01%) |
May 22, 2014 | 67.00 | 67.01 | 66.97 | 66.98 | 497,720 | -0.03(-0.05%) |
May 21, 2014 | 67.00 | 67.02 | 66.97 | 67.01 | 719,286 | -0.02(-0.02%) |
May 20, 2014 | 67.00 | 67.04 | 66.98 | 67.02 | 994,592 | +0.04(+0.06%) |
May 19, 2014 | 67.00 | 67.02 | 66.97 | 66.98 | 877,734 | +0.03(+0.04%) |
May 16, 2014 | 66.95 | 66.97 | 66.92 | 66.96 | 596,232 | -0.03(-0.04%) |
May 15, 2014 | 66.95 | 67.00 | 66.93 | 66.98 | 932,962 | +0.03(+0.05%) |
May 14, 2014 | 66.92 | 66.99 | 66.90 | 66.95 | 812,324 | +0.06(+0.09%) |
May 13, 2014 | 66.86 | 66.89 | 66.84 | 66.89 | 940,144 | +0.06(+0.09%) |
May 12, 2014 | 66.82 | 66.87 | 66.82 | 66.83 | 533,605 | -0.02(-0.02%) |
May 09, 2014 | 66.86 | 66.87 | 66.84 | 66.85 | 865,953 | -0.01(-0.02%) |
May 08, 2014 | 66.84 | 66.87 | 66.81 | 66.86 | 755,428 | +0.05(+0.07%) |
May 07, 2014 | 66.78 | 66.83 | 66.76 | 66.82 | 779,164 | +0.04(+0.06%) |
May 06, 2014 | 66.77 | 66.79 | 66.75 | 66.77 | 1,949,485 | +0.00(+0.00%) |
May 05, 2014 | 66.77 | 66.80 | 66.76 | 66.77 | 697,802 | -0.01(-0.01%) |
May 02, 2014 | 66.72 | 66.79 | 66.70 | 66.78 | 985,043 | +0.00(+0.01%) |