Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.07 | 65.68 | 64.13 | 65.13 | 34,337 | -0.24(-0.37%) |
Jul 30, 2014 | 66.00 | 66.24 | 65.30 | 65.37 | 11,839 | -0.35(-0.53%) |
Jul 29, 2014 | 65.92 | 66.12 | 65.32 | 65.72 | 16,295 | -0.12(-0.18%) |
Jul 28, 2014 | 65.88 | 66.16 | 65.66 | 65.84 | 24,516 | -0.05(-0.07%) |
Jul 25, 2014 | 65.77 | 66.00 | 65.53 | 65.89 | 15,597 | +0.11(+0.17%) |
Jul 24, 2014 | 67.03 | 67.27 | 65.71 | 65.77 | 15,137 | -1.25(-1.87%) |
Jul 23, 2014 | 67.14 | 67.30 | 66.93 | 67.03 | 17,305 | -0.32(-0.47%) |
Jul 22, 2014 | 67.38 | 67.38 | 67.16 | 67.35 | 14,371 | -0.14(-0.21%) |
Jul 21, 2014 | 67.22 | 67.60 | 67.16 | 67.48 | 12,976 | +0.06(+0.08%) |
Jul 18, 2014 | 67.07 | 67.57 | 66.97 | 67.43 | 13,565 | +0.27(+0.40%) |
Jul 17, 2014 | 67.16 | 67.56 | 66.97 | 67.16 | 15,931 | -0.17(-0.25%) |
Jul 16, 2014 | 67.57 | 67.57 | 67.04 | 67.33 | 11,911 | +0.26(+0.39%) |
Jul 15, 2014 | 67.15 | 67.39 | 66.95 | 67.07 | 16,040 | -0.36(-0.54%) |
Jul 14, 2014 | 67.89 | 68.25 | 66.94 | 67.43 | 19,661 | -0.09(-0.14%) |
Jul 11, 2014 | 67.03 | 67.74 | 66.96 | 67.52 | 14,099 | +0.12(+0.18%) |
Jul 10, 2014 | 67.85 | 67.85 | 66.95 | 67.40 | 15,190 | -0.85(-1.24%) |
Jul 09, 2014 | 69.04 | 69.04 | 68.09 | 68.25 | 10,216 | -0.76(-1.10%) |
Jul 08, 2014 | 69.16 | 69.64 | 68.73 | 69.01 | 12,970 | -0.26(-0.38%) |
Jul 07, 2014 | 70.18 | 70.18 | 69.16 | 69.27 | 15,235 | -1.01(-1.44%) |
Jul 03, 2014 | 69.72 | 70.28 | 70.28 | 70.28 | 13,662 | +0.91(+1.31%) |
Jul 02, 2014 | 69.46 | 69.72 | 69.16 | 69.37 | 10,456 | +0.16(+0.23%) |
Jul 01, 2014 | 68.79 | 69.66 | 68.79 | 69.21 | 19,848 | +0.73(+1.07%) |
Jun 30, 2014 | 69.47 | 69.72 | 68.47 | 68.48 | 17,360 | -0.83(-1.19%) |
Jun 27, 2014 | 67.96 | 69.69 | 67.96 | 69.31 | 40,924 | +0.89(+1.30%) |
Jun 26, 2014 | 68.60 | 68.88 | 67.78 | 68.41 | 13,616 | -0.15(-0.22%) |
Jun 25, 2014 | 68.49 | 68.69 | 66.93 | 68.56 | 59,151 | -0.36(-0.53%) |
Jun 24, 2014 | 69.72 | 69.94 | 68.83 | 68.93 | 12,478 | -0.89(-1.28%) |
Jun 23, 2014 | 69.42 | 70.57 | 69.00 | 69.82 | 29,204 | +0.10(+0.15%) |
Jun 20, 2014 | 69.10 | 69.94 | 68.49 | 69.72 | 25,286 | +0.95(+1.38%) |
Jun 19, 2014 | 68.83 | 69.26 | 68.42 | 68.77 | 12,330 | -0.10(-0.15%) |
Jun 18, 2014 | 68.81 | 69.20 | 68.24 | 68.87 | 11,449 | +0.32(+0.46%) |
Jun 17, 2014 | 68.74 | 69.25 | 68.23 | 68.55 | 30,506 | -0.51(-0.74%) |
Jun 16, 2014 | 69.79 | 69.79 | 68.08 | 69.06 | 18,128 | -0.43(-0.62%) |
Jun 13, 2014 | 69.97 | 70.06 | 69.02 | 69.49 | 25,906 | +0.02(+0.03%) |
Jun 12, 2014 | 69.72 | 70.26 | 69.28 | 69.47 | 16,748 | -0.34(-0.49%) |
Jun 11, 2014 | 70.52 | 70.94 | 69.81 | 69.82 | 15,192 | -0.73(-1.03%) |
Jun 10, 2014 | 70.51 | 70.83 | 70.51 | 70.54 | 19,184 | -0.41(-0.58%) |
Jun 06, 2014 | 70.23 | 71.57 | 69.91 | 70.95 | 19,085 | +0.61(+0.87%) |
Jun 05, 2014 | 69.72 | 70.73 | 69.25 | 70.34 | 24,122 | +0.56(+0.80%) |
Jun 04, 2014 | 70.32 | 71.19 | 69.76 | 69.78 | 23,781 | -0.85(-1.20%) |
Jun 03, 2014 | 69.46 | 71.57 | 69.26 | 70.63 | 88,491 | +0.67(+0.96%) |
Jun 02, 2014 | 70.30 | 70.30 | 69.44 | 69.96 | 32,167 | +0.00(+0.00%) |
May 30, 2014 | 70.74 | 70.74 | 69.90 | 69.96 | 20,042 | -1.02(-1.44%) |
May 29, 2014 | 70.22 | 71.44 | 70.22 | 70.98 | 33,195 | +0.70(+0.99%) |
May 28, 2014 | 72.16 | 72.50 | 69.47 | 70.28 | 69,476 | -2.16(-2.98%) |
May 27, 2014 | 71.30 | 72.92 | 71.29 | 72.44 | 21,257 | +1.37(+1.92%) |
May 23, 2014 | 70.77 | 71.07 | 71.07 | 71.07 | 20,117 | -0.19(-0.26%) |
May 22, 2014 | 70.22 | 71.89 | 70.22 | 71.26 | 11,361 | +0.76(+1.08%) |
May 21, 2014 | 70.11 | 70.57 | 69.83 | 70.50 | 24,990 | +0.44(+0.62%) |
May 20, 2014 | 70.45 | 70.45 | 69.39 | 70.06 | 45,663 | -0.26(-0.37%) |
May 19, 2014 | 70.35 | 71.04 | 70.23 | 70.32 | 29,531 | -0.60(-0.85%) |
May 16, 2014 | 71.05 | 71.70 | 70.14 | 70.92 | 25,101 | +0.26(+0.37%) |
May 15, 2014 | 70.39 | 71.21 | 69.72 | 70.66 | 30,407 | +0.38(+0.54%) |
May 14, 2014 | 72.05 | 72.27 | 69.72 | 70.28 | 37,491 | -1.88(-2.60%) |
May 13, 2014 | 72.78 | 74.21 | 72.04 | 72.16 | 20,307 | -0.64(-0.88%) |
May 12, 2014 | 72.58 | 74.19 | 72.54 | 72.80 | 27,927 | +0.77(+1.07%) |
May 09, 2014 | 71.81 | 72.48 | 71.58 | 72.03 | 36,143 | +0.20(+0.28%) |
May 08, 2014 | 72.46 | 73.73 | 71.44 | 71.83 | 73,990 | -0.92(-1.26%) |
May 07, 2014 | 74.36 | 75.48 | 72.50 | 72.75 | 61,186 | -1.94(-2.60%) |
May 06, 2014 | 76.52 | 77.38 | 74.69 | 74.69 | 33,315 | -1.74(-2.27%) |
May 05, 2014 | 76.47 | 77.51 | 75.91 | 76.43 | 21,016 | -0.72(-0.93%) |
May 02, 2014 | 76.83 | 78.86 | 76.65 | 77.14 | 19,079 | +0.79(+1.03%) |