Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.82 | 69.38 | 68.04 | 68.42 | 561,281 | -1.05(-1.51%) |
Jul 30, 2014 | 69.38 | 70.04 | 69.23 | 69.47 | 280,961 | +0.25(+0.36%) |
Jul 29, 2014 | 69.30 | 69.92 | 69.27 | 69.22 | 364,850 | -0.27(-0.39%) |
Jul 28, 2014 | 69.90 | 69.90 | 69.32 | 69.49 | 307,748 | -0.40(-0.57%) |
Jul 25, 2014 | 69.95 | 70.29 | 69.74 | 69.89 | 279,568 | -0.16(-0.23%) |
Jul 24, 2014 | 70.49 | 70.66 | 69.95 | 70.05 | 307,059 | -0.20(-0.28%) |
Jul 23, 2014 | 70.39 | 70.73 | 70.03 | 70.25 | 404,718 | +0.05(+0.07%) |
Jul 22, 2014 | 70.14 | 70.67 | 69.84 | 70.20 | 274,694 | +0.24(+0.34%) |
Jul 21, 2014 | 69.77 | 70.04 | 69.21 | 69.96 | 317,997 | -0.35(-0.50%) |
Jul 18, 2014 | 70.00 | 70.50 | 69.49 | 70.31 | 257,553 | +0.40(+0.57%) |
Jul 17, 2014 | 70.46 | 71.17 | 69.73 | 69.91 | 275,136 | -0.94(-1.33%) |
Jul 16, 2014 | 71.46 | 71.46 | 70.53 | 70.85 | 430,009 | -0.15(-0.21%) |
Jul 15, 2014 | 71.20 | 71.42 | 70.54 | 71.00 | 209,372 | -0.11(-0.15%) |
Jul 14, 2014 | 71.53 | 71.68 | 70.96 | 71.11 | 252,987 | +0.16(+0.23%) |
Jul 11, 2014 | 70.26 | 71.01 | 70.04 | 70.95 | 292,019 | +0.48(+0.68%) |
Jul 10, 2014 | 70.01 | 70.53 | 69.85 | 70.47 | 411,465 | -0.82(-1.15%) |
Jul 09, 2014 | 70.80 | 71.51 | 70.63 | 71.29 | 350,818 | +0.59(+0.83%) |
Jul 08, 2014 | 70.77 | 71.08 | 70.45 | 70.70 | 357,317 | -0.29(-0.41%) |
Jul 07, 2014 | 70.98 | 71.44 | 70.86 | 70.99 | 309,232 | -0.47(-0.66%) |
Jul 03, 2014 | 70.95 | 71.46 | 71.46 | 71.46 | 199,800 | +0.79(+1.12%) |
Jul 02, 2014 | 71.92 | 72.11 | 70.58 | 70.67 | 281,855 | -1.41(-1.96%) |
Jul 01, 2014 | 70.89 | 72.69 | 70.89 | 72.08 | 560,816 | +1.56(+2.21%) |
Jun 30, 2014 | 70.03 | 70.54 | 69.79 | 70.52 | 405,898 | +0.32(+0.46%) |
Jun 27, 2014 | 68.61 | 70.22 | 68.41 | 70.20 | 482,449 | +1.30(+1.89%) |
Jun 26, 2014 | 69.43 | 69.43 | 68.69 | 68.90 | 218,828 | -0.52(-0.75%) |
Jun 25, 2014 | 68.79 | 69.68 | 68.63 | 69.42 | 340,313 | +0.61(+0.89%) |
Jun 24, 2014 | 69.12 | 69.93 | 68.80 | 68.81 | 290,499 | -0.62(-0.89%) |
Jun 23, 2014 | 69.80 | 69.80 | 69.11 | 69.43 | 273,742 | -0.24(-0.34%) |
Jun 20, 2014 | 69.46 | 69.96 | 69.43 | 69.67 | 1,177,174 | +0.33(+0.48%) |
Jun 19, 2014 | 69.90 | 69.92 | 69.15 | 69.34 | 452,895 | -0.43(-0.62%) |
Jun 18, 2014 | 70.07 | 70.20 | 69.43 | 69.77 | 429,884 | -0.25(-0.36%) |
Jun 17, 2014 | 69.52 | 70.64 | 69.20 | 70.02 | 496,500 | +0.44(+0.63%) |
Jun 16, 2014 | 69.91 | 70.24 | 69.38 | 69.58 | 356,044 | -0.52(-0.74%) |
Jun 13, 2014 | 70.34 | 70.72 | 69.98 | 70.10 | 289,873 | -0.10(-0.14%) |
Jun 12, 2014 | 70.64 | 70.64 | 69.82 | 70.20 | 340,901 | -0.55(-0.78%) |
Jun 11, 2014 | 71.16 | 71.25 | 70.45 | 70.75 | 308,687 | -0.65(-0.91%) |
Jun 10, 2014 | 71.90 | 72.32 | 71.24 | 71.40 | 280,619 | -0.65(-0.90%) |
Jun 06, 2014 | 72.24 | 72.44 | 71.81 | 72.05 | 527,031 | +0.05(+0.07%) |
Jun 05, 2014 | 72.76 | 73.07 | 71.56 | 72.00 | 433,006 | -0.46(-0.63%) |
Jun 04, 2014 | 71.23 | 72.48 | 70.93 | 72.46 | 508,009 | +1.18(+1.66%) |
Jun 03, 2014 | 70.96 | 71.34 | 70.88 | 71.28 | 320,291 | +0.11(+0.15%) |
Jun 02, 2014 | 71.16 | 71.46 | 70.21 | 71.17 | 337,594 | +0.08(+0.11%) |
May 30, 2014 | 71.05 | 71.54 | 70.91 | 71.09 | 409,172 | -0.01(-0.01%) |
May 29, 2014 | 71.10 | 71.34 | 70.61 | 71.10 | 263,147 | +0.00(+0.00%) |
May 28, 2014 | 71.33 | 71.43 | 70.72 | 71.10 | 327,730 | -0.19(-0.27%) |
May 27, 2014 | 70.85 | 71.41 | 70.50 | 71.29 | 265,682 | +0.56(+0.79%) |
May 23, 2014 | 67.91 | 70.73 | 70.73 | 70.73 | 258,800 | +0.35(+0.50%) |
May 22, 2014 | 70.11 | 70.69 | 69.94 | 70.38 | 156,153 | +0.27(+0.39%) |
May 21, 2014 | 70.53 | 70.85 | 70.07 | 70.11 | 382,385 | -0.29(-0.41%) |
May 20, 2014 | 70.44 | 70.60 | 69.82 | 70.40 | 567,761 | -0.11(-0.16%) |
May 19, 2014 | 69.88 | 70.91 | 69.88 | 70.51 | 309,058 | +0.50(+0.71%) |
May 16, 2014 | 68.34 | 70.14 | 68.11 | 70.01 | 820,788 | +1.53(+2.23%) |
May 15, 2014 | 69.47 | 69.48 | 67.85 | 68.48 | 626,194 | -1.09(-1.57%) |
May 14, 2014 | 70.50 | 70.61 | 69.33 | 69.57 | 650,359 | -1.02(-1.44%) |
May 13, 2014 | 71.19 | 71.22 | 70.56 | 70.59 | 413,068 | -0.47(-0.66%) |
May 12, 2014 | 69.72 | 71.13 | 69.72 | 71.06 | 631,938 | +1.56(+2.24%) |
May 09, 2014 | 69.67 | 70.24 | 68.92 | 69.50 | 1,048,731 | -0.38(-0.54%) |
May 08, 2014 | 71.11 | 71.75 | 69.83 | 69.88 | 959,143 | -1.43(-2.01%) |
May 07, 2014 | 72.10 | 72.24 | 70.85 | 71.31 | 655,632 | -0.93(-1.29%) |
May 06, 2014 | 72.83 | 73.30 | 71.78 | 72.24 | 656,995 | -1.06(-1.45%) |
May 05, 2014 | 74.30 | 74.50 | 72.99 | 73.30 | 725,319 | -1.60(-2.14%) |
May 02, 2014 | 73.86 | 75.61 | 73.51 | 74.90 | 695,069 | +1.36(+1.85%) |