Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.89 | 70.89 | 69.20 | 70.59 | 85,380 | -0.15(-0.21%) |
Jul 30, 2014 | 71.81 | 71.81 | 70.48 | 70.74 | 50,654 | -0.36(-0.51%) |
Jul 29, 2014 | 70.89 | 71.62 | 70.69 | 71.10 | 42,485 | +0.21(+0.29%) |
Jul 28, 2014 | 71.80 | 71.80 | 70.41 | 70.89 | 43,807 | -0.81(-1.14%) |
Jul 25, 2014 | 71.92 | 72.52 | 71.30 | 71.71 | 49,222 | -0.90(-1.24%) |
Jul 24, 2014 | 73.40 | 73.96 | 71.90 | 72.61 | 53,910 | -0.79(-1.07%) |
Jul 23, 2014 | 73.75 | 74.25 | 73.35 | 73.40 | 55,526 | -0.21(-0.28%) |
Jul 22, 2014 | 72.95 | 73.84 | 72.95 | 73.60 | 64,571 | +1.23(+1.70%) |
Jul 21, 2014 | 73.64 | 74.27 | 72.01 | 72.38 | 55,551 | -1.60(-2.16%) |
Jul 18, 2014 | 72.34 | 74.32 | 72.34 | 73.98 | 47,022 | +1.48(+2.04%) |
Jul 17, 2014 | 72.95 | 73.30 | 72.23 | 72.50 | 85,447 | -1.13(-1.53%) |
Jul 16, 2014 | 74.61 | 75.12 | 73.32 | 73.62 | 40,557 | -0.37(-0.50%) |
Jul 15, 2014 | 75.05 | 75.31 | 73.50 | 74.00 | 80,992 | -1.01(-1.35%) |
Jul 14, 2014 | 75.12 | 75.67 | 73.97 | 75.01 | 61,734 | +0.46(+0.62%) |
Jul 11, 2014 | 75.17 | 75.49 | 73.82 | 74.55 | 38,220 | -0.45(-0.60%) |
Jul 10, 2014 | 74.75 | 75.81 | 74.24 | 75.00 | 64,334 | -1.02(-1.34%) |
Jul 09, 2014 | 75.26 | 76.08 | 74.90 | 76.02 | 81,249 | +0.68(+0.90%) |
Jul 08, 2014 | 76.68 | 76.68 | 75.00 | 75.34 | 115,878 | -1.26(-1.64%) |
Jul 07, 2014 | 76.97 | 77.41 | 75.98 | 76.60 | 112,090 | -0.32(-0.42%) |
Jul 03, 2014 | 76.74 | 76.92 | 76.92 | 76.92 | 24,244 | +0.35(+0.46%) |
Jul 02, 2014 | 77.00 | 77.11 | 75.70 | 76.57 | 99,415 | -0.78(-1.00%) |
Jul 01, 2014 | 76.86 | 78.46 | 76.62 | 77.34 | 101,769 | +0.54(+0.70%) |
Jun 30, 2014 | 76.60 | 78.72 | 76.30 | 76.80 | 92,498 | -0.17(-0.22%) |
Jun 27, 2014 | 76.09 | 77.02 | 75.96 | 76.97 | 221,645 | +0.33(+0.44%) |
Jun 26, 2014 | 77.02 | 77.10 | 75.57 | 76.64 | 82,851 | -0.05(-0.06%) |
Jun 25, 2014 | 74.94 | 76.94 | 74.83 | 76.69 | 59,695 | +1.26(+1.67%) |
Jun 24, 2014 | 75.30 | 76.34 | 74.74 | 75.43 | 104,974 | +0.26(+0.34%) |
Jun 23, 2014 | 74.81 | 75.50 | 74.11 | 75.17 | 85,683 | +0.73(+0.98%) |
Jun 20, 2014 | 74.69 | 75.35 | 73.54 | 74.45 | 145,247 | +0.20(+0.26%) |
Jun 19, 2014 | 74.40 | 74.68 | 73.56 | 74.25 | 58,140 | -0.09(-0.12%) |
Jun 18, 2014 | 74.30 | 74.36 | 73.08 | 74.34 | 55,372 | -0.14(-0.18%) |
Jun 17, 2014 | 73.48 | 74.94 | 73.38 | 74.48 | 69,105 | +1.09(+1.48%) |
Jun 16, 2014 | 72.80 | 73.52 | 72.39 | 73.39 | 79,240 | +0.30(+0.42%) |
Jun 13, 2014 | 73.81 | 73.81 | 72.37 | 73.08 | 49,508 | -0.47(-0.64%) |
Jun 12, 2014 | 72.84 | 73.66 | 72.25 | 73.56 | 49,344 | +0.33(+0.46%) |
Jun 11, 2014 | 73.80 | 74.49 | 72.07 | 73.22 | 97,105 | -1.09(-1.46%) |
Jun 10, 2014 | 73.31 | 74.37 | 72.93 | 74.31 | 79,374 | +2.55(+3.55%) |
Jun 06, 2014 | 68.30 | 71.80 | 68.03 | 71.76 | 290,402 | +3.53(+5.17%) |
Jun 05, 2014 | 67.46 | 68.47 | 67.45 | 68.23 | 176,047 | +0.40(+0.59%) |
Jun 04, 2014 | 67.32 | 68.26 | 67.32 | 67.83 | 81,351 | +0.07(+0.10%) |
Jun 03, 2014 | 66.77 | 68.44 | 66.77 | 67.76 | 175,158 | +0.31(+0.47%) |
Jun 02, 2014 | 67.27 | 67.64 | 66.43 | 67.45 | 125,220 | +0.47(+0.70%) |
May 30, 2014 | 66.86 | 67.55 | 66.76 | 66.98 | 163,968 | +0.27(+0.41%) |
May 29, 2014 | 66.66 | 67.02 | 66.06 | 66.70 | 156,023 | +0.25(+0.38%) |
May 28, 2014 | 66.57 | 66.86 | 65.93 | 66.45 | 129,634 | -0.08(-0.12%) |
May 27, 2014 | 66.63 | 68.43 | 64.34 | 66.53 | 404,270 | -8.88(-11.78%) |
May 23, 2014 | 74.76 | 75.41 | 75.41 | 75.41 | 69,975 | +0.40(+0.54%) |
May 22, 2014 | 74.77 | 75.71 | 74.45 | 75.01 | 43,523 | +0.14(+0.18%) |
May 21, 2014 | 73.75 | 75.38 | 73.68 | 74.87 | 92,801 | +1.18(+1.60%) |
May 20, 2014 | 74.24 | 74.51 | 72.44 | 73.69 | 147,707 | -0.47(-0.63%) |
May 19, 2014 | 71.90 | 74.46 | 71.90 | 74.16 | 84,301 | +1.75(+2.42%) |
May 16, 2014 | 72.18 | 72.63 | 71.34 | 72.41 | 100,711 | +0.07(+0.09%) |
May 15, 2014 | 72.20 | 73.13 | 71.48 | 72.34 | 73,757 | -0.30(-0.42%) |
May 14, 2014 | 73.16 | 73.16 | 72.40 | 72.64 | 61,900 | -0.96(-1.31%) |
May 13, 2014 | 74.41 | 74.85 | 73.58 | 73.60 | 53,665 | -1.10(-1.47%) |
May 12, 2014 | 72.55 | 75.14 | 72.18 | 74.70 | 91,451 | +2.62(+3.63%) |
May 09, 2014 | 69.84 | 72.50 | 69.84 | 72.08 | 69,161 | +2.02(+2.88%) |
May 08, 2014 | 70.33 | 70.78 | 69.71 | 70.06 | 153,708 | -0.18(-0.25%) |
May 07, 2014 | 70.25 | 70.61 | 69.35 | 70.24 | 132,913 | +0.14(+0.20%) |
May 06, 2014 | 72.12 | 72.53 | 69.81 | 70.10 | 123,521 | -2.02(-2.80%) |
May 05, 2014 | 72.29 | 73.56 | 71.57 | 72.12 | 113,700 | -0.43(-0.59%) |
May 02, 2014 | 73.18 | 74.01 | 72.30 | 72.55 | 178,054 | -0.26(-0.36%) |