Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.89 | 61.01 | 59.22 | 60.08 | 85,248 | -1.26(-2.05%) |
Jul 30, 2014 | 61.77 | 61.77 | 60.73 | 61.34 | 36,519 | +0.00(+0.00%) |
Jul 29, 2014 | 62.39 | 62.39 | 61.25 | 61.34 | 47,257 | -0.96(-1.54%) |
Jul 28, 2014 | 62.91 | 62.91 | 62.12 | 62.29 | 39,600 | -0.62(-0.98%) |
Jul 25, 2014 | 63.66 | 63.74 | 62.74 | 62.91 | 31,771 | -1.18(-1.83%) |
Jul 24, 2014 | 64.40 | 64.85 | 63.54 | 64.09 | 34,994 | -0.32(-0.50%) |
Jul 23, 2014 | 65.09 | 65.09 | 64.19 | 64.41 | 32,606 | -0.74(-1.13%) |
Jul 22, 2014 | 64.85 | 65.62 | 64.74 | 65.15 | 24,344 | +0.42(+0.65%) |
Jul 21, 2014 | 65.27 | 65.32 | 64.39 | 64.73 | 26,310 | -1.00(-1.52%) |
Jul 18, 2014 | 64.31 | 66.03 | 64.23 | 65.73 | 58,810 | +1.21(+1.88%) |
Jul 17, 2014 | 64.94 | 65.46 | 64.16 | 64.52 | 50,034 | -0.58(-0.90%) |
Jul 16, 2014 | 65.38 | 65.98 | 64.74 | 65.10 | 48,569 | -0.33(-0.50%) |
Jul 15, 2014 | 66.60 | 66.90 | 65.38 | 65.43 | 42,535 | -1.11(-1.67%) |
Jul 14, 2014 | 66.56 | 66.84 | 66.26 | 66.54 | 37,988 | +0.66(+1.00%) |
Jul 11, 2014 | 66.01 | 66.43 | 65.69 | 65.88 | 42,969 | -0.54(-0.81%) |
Jul 10, 2014 | 66.21 | 67.04 | 66.03 | 66.42 | 50,540 | -0.97(-1.43%) |
Jul 09, 2014 | 66.55 | 67.71 | 66.55 | 67.39 | 63,831 | +0.65(+0.97%) |
Jul 08, 2014 | 67.09 | 67.20 | 66.39 | 66.74 | 128,154 | -0.47(-0.70%) |
Jul 07, 2014 | 67.94 | 67.94 | 66.49 | 67.21 | 70,290 | -0.69(-1.02%) |
Jul 03, 2014 | 68.32 | 67.91 | 67.91 | 67.91 | 58,178 | -0.21(-0.31%) |
Jul 02, 2014 | 68.47 | 68.81 | 68.01 | 68.12 | 104,346 | -0.38(-0.56%) |
Jul 01, 2014 | 68.05 | 68.85 | 68.05 | 68.50 | 166,390 | +0.65(+0.95%) |
Jun 30, 2014 | 68.13 | 68.61 | 67.44 | 67.85 | 123,637 | -0.51(-0.75%) |
Jun 27, 2014 | 68.22 | 69.93 | 68.22 | 68.36 | 285,162 | -0.45(-0.65%) |
Jun 26, 2014 | 68.47 | 68.86 | 67.60 | 68.81 | 51,453 | +0.07(+0.11%) |
Jun 25, 2014 | 68.25 | 69.02 | 67.50 | 68.73 | 69,343 | +0.07(+0.11%) |
Jun 24, 2014 | 68.61 | 69.74 | 68.29 | 68.66 | 68,954 | -0.27(-0.40%) |
Jun 23, 2014 | 68.58 | 69.18 | 68.07 | 68.94 | 58,900 | +0.10(+0.15%) |
Jun 20, 2014 | 68.01 | 69.24 | 67.95 | 68.83 | 84,456 | +0.75(+1.10%) |
Jun 19, 2014 | 68.16 | 68.25 | 67.21 | 68.09 | 76,577 | -0.04(-0.05%) |
Jun 18, 2014 | 68.47 | 68.47 | 66.89 | 68.12 | 44,862 | -0.07(-0.11%) |
Jun 17, 2014 | 67.76 | 68.65 | 67.00 | 68.20 | 47,685 | +0.57(+0.85%) |
Jun 16, 2014 | 67.90 | 67.96 | 66.81 | 67.62 | 30,544 | -0.16(-0.24%) |
Jun 13, 2014 | 68.26 | 68.26 | 67.26 | 67.79 | 42,725 | -0.07(-0.11%) |
Jun 12, 2014 | 69.05 | 69.05 | 67.33 | 67.86 | 52,105 | -1.10(-1.60%) |
Jun 11, 2014 | 70.13 | 70.37 | 68.59 | 68.96 | 39,540 | -1.41(-2.01%) |
Jun 10, 2014 | 70.84 | 70.84 | 70.08 | 70.37 | 34,146 | -0.56(-0.78%) |
Jun 06, 2014 | 70.68 | 71.50 | 70.51 | 70.93 | 48,208 | +0.71(+1.01%) |
Jun 05, 2014 | 67.84 | 70.87 | 67.60 | 70.22 | 65,394 | +2.30(+3.39%) |
Jun 04, 2014 | 65.72 | 68.33 | 65.68 | 67.91 | 119,773 | +1.76(+2.66%) |
Jun 03, 2014 | 66.80 | 67.14 | 65.38 | 66.16 | 84,166 | -1.22(-1.81%) |
Jun 02, 2014 | 67.21 | 67.55 | 66.39 | 67.38 | 74,442 | +0.11(+0.16%) |
May 30, 2014 | 67.36 | 67.51 | 66.88 | 67.27 | 81,474 | +0.06(+0.09%) |
May 29, 2014 | 67.75 | 67.91 | 66.73 | 67.20 | 67,732 | -0.25(-0.36%) |
May 28, 2014 | 68.01 | 68.18 | 67.39 | 67.45 | 38,407 | -0.85(-1.24%) |
May 27, 2014 | 67.91 | 68.64 | 67.70 | 68.30 | 75,107 | +0.87(+1.30%) |
May 23, 2014 | 67.11 | 67.42 | 67.42 | 67.42 | 82,327 | +0.01(+0.01%) |
May 22, 2014 | 66.97 | 67.51 | 66.61 | 67.41 | 34,206 | +0.31(+0.46%) |
May 21, 2014 | 67.55 | 67.55 | 65.86 | 67.10 | 65,993 | +0.07(+0.11%) |
May 20, 2014 | 67.23 | 68.12 | 66.44 | 67.03 | 94,302 | -0.20(-0.30%) |
May 19, 2014 | 68.25 | 68.25 | 66.86 | 67.23 | 109,660 | -1.02(-1.49%) |
May 16, 2014 | 67.88 | 68.32 | 67.23 | 68.25 | 71,618 | +0.21(+0.31%) |
May 15, 2014 | 67.59 | 68.32 | 66.87 | 68.04 | 65,108 | -0.05(-0.08%) |
May 14, 2014 | 69.67 | 69.69 | 67.99 | 68.10 | 80,685 | -1.91(-2.73%) |
May 13, 2014 | 70.43 | 70.75 | 69.44 | 70.01 | 58,365 | -0.86(-1.21%) |
May 12, 2014 | 68.84 | 71.29 | 68.81 | 70.87 | 80,407 | +2.16(+3.14%) |
May 09, 2014 | 67.46 | 68.80 | 67.20 | 68.71 | 117,147 | +0.87(+1.28%) |
May 08, 2014 | 67.90 | 68.76 | 67.78 | 67.84 | 84,618 | -0.28(-0.41%) |
May 07, 2014 | 67.02 | 68.29 | 66.66 | 68.12 | 139,365 | +1.02(+1.52%) |
May 06, 2014 | 64.34 | 67.17 | 64.34 | 67.11 | 190,385 | +2.26(+3.48%) |
May 05, 2014 | 63.36 | 65.00 | 62.85 | 64.85 | 175,803 | +0.88(+1.38%) |
May 02, 2014 | 55.79 | 67.41 | 55.79 | 63.97 | 577,899 | +9.01(+16.39%) |