Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.86 | 71.86 | 69.16 | 70.16 | 29,159 | -1.43(-2.00%) |
Jul 30, 2014 | 71.90 | 72.97 | 71.29 | 71.59 | 33,206 | -0.41(-0.57%) |
Jul 29, 2014 | 70.36 | 72.25 | 70.36 | 72.00 | 36,772 | +1.97(+2.81%) |
Jul 28, 2014 | 73.20 | 73.27 | 69.79 | 70.03 | 85,500 | -0.86(-1.21%) |
Jul 25, 2014 | 70.68 | 70.95 | 70.23 | 70.89 | 37,575 | +0.60(+0.85%) |
Jul 24, 2014 | 70.11 | 70.79 | 69.49 | 70.29 | 15,586 | +0.25(+0.36%) |
Jul 23, 2014 | 69.80 | 70.35 | 69.49 | 70.04 | 33,520 | +0.60(+0.86%) |
Jul 22, 2014 | 69.20 | 69.80 | 69.07 | 69.44 | 34,386 | +0.36(+0.52%) |
Jul 21, 2014 | 68.16 | 69.34 | 68.16 | 69.08 | 31,778 | +0.56(+0.82%) |
Jul 18, 2014 | 68.45 | 68.80 | 68.17 | 68.52 | 35,050 | -0.16(-0.23%) |
Jul 17, 2014 | 68.31 | 69.48 | 68.20 | 68.68 | 29,091 | -0.09(-0.13%) |
Jul 16, 2014 | 68.07 | 69.05 | 67.56 | 68.77 | 45,007 | +1.06(+1.57%) |
Jul 15, 2014 | 67.63 | 68.08 | 67.35 | 67.71 | 24,917 | -0.12(-0.18%) |
Jul 14, 2014 | 66.80 | 67.83 | 66.41 | 67.83 | 108,563 | +0.96(+1.44%) |
Jul 11, 2014 | 66.54 | 66.91 | 66.13 | 66.87 | 20,642 | +0.01(+0.01%) |
Jul 10, 2014 | 66.00 | 66.97 | 66.00 | 66.86 | 44,008 | +0.34(+0.51%) |
Jul 09, 2014 | 66.30 | 66.88 | 66.10 | 66.52 | 47,927 | -0.11(-0.17%) |
Jul 08, 2014 | 66.55 | 66.99 | 65.32 | 66.63 | 52,087 | -0.11(-0.16%) |
Jul 07, 2014 | 66.00 | 66.75 | 65.76 | 66.74 | 80,026 | +2.38(+3.70%) |
Jul 03, 2014 | 65.21 | 64.36 | 64.36 | 64.36 | 12,600 | -0.96(-1.47%) |
Jul 02, 2014 | 64.46 | 65.67 | 64.17 | 65.32 | 32,925 | +0.73(+1.13%) |
Jul 01, 2014 | 64.57 | 65.10 | 64.12 | 64.59 | 46,349 | -0.20(-0.31%) |
Jun 30, 2014 | 64.52 | 64.90 | 63.80 | 64.79 | 37,720 | +0.25(+0.39%) |
Jun 27, 2014 | 63.44 | 64.54 | 63.33 | 64.54 | 51,853 | +1.01(+1.59%) |
Jun 26, 2014 | 64.13 | 64.13 | 62.96 | 63.53 | 74,579 | -0.53(-0.83%) |
Jun 25, 2014 | 64.00 | 64.25 | 63.41 | 64.06 | 59,842 | -0.24(-0.37%) |
Jun 24, 2014 | 64.74 | 65.00 | 63.75 | 64.30 | 111,537 | -0.54(-0.83%) |
Jun 23, 2014 | 62.38 | 65.65 | 62.38 | 64.84 | 173,899 | +2.15(+3.43%) |
Jun 20, 2014 | 60.48 | 62.69 | 59.38 | 62.69 | 485,717 | +1.92(+3.16%) |
Jun 19, 2014 | 61.48 | 61.48 | 60.30 | 60.77 | 182,060 | -0.98(-1.59%) |
Jun 18, 2014 | 61.82 | 61.89 | 60.33 | 61.75 | 99,687 | -0.10(-0.16%) |
Jun 17, 2014 | 63.38 | 63.38 | 61.67 | 61.85 | 168,372 | -1.06(-1.68%) |
Jun 16, 2014 | 61.54 | 63.70 | 61.53 | 62.91 | 104,707 | +1.06(+1.71%) |
Jun 13, 2014 | 60.95 | 62.06 | 60.07 | 61.85 | 133,388 | -0.34(-0.55%) |
Jun 12, 2014 | 62.34 | 62.53 | 61.42 | 62.19 | 29,110 | -0.48(-0.77%) |
Jun 11, 2014 | 62.01 | 62.90 | 60.92 | 62.67 | 65,202 | +0.21(+0.34%) |
Jun 10, 2014 | 64.61 | 65.52 | 62.12 | 62.46 | 105,861 | -3.24(-4.93%) |
Jun 06, 2014 | 65.65 | 65.80 | 65.14 | 65.70 | 25,827 | +0.06(+0.09%) |
Jun 05, 2014 | 66.15 | 66.15 | 65.02 | 65.64 | 22,641 | -0.05(-0.08%) |
Jun 04, 2014 | 66.25 | 66.99 | 65.54 | 65.69 | 52,782 | -0.70(-1.05%) |
Jun 03, 2014 | 65.78 | 66.75 | 65.38 | 66.39 | 88,837 | +0.25(+0.38%) |
Jun 02, 2014 | 65.12 | 66.14 | 63.80 | 66.14 | 68,136 | +1.84(+2.86%) |
May 30, 2014 | 64.24 | 64.99 | 63.88 | 64.30 | 32,210 | +0.15(+0.23%) |
May 29, 2014 | 64.21 | 64.50 | 63.97 | 64.15 | 8,051 | +0.25(+0.39%) |
May 28, 2014 | 64.00 | 64.38 | 63.60 | 63.90 | 16,564 | +0.01(+0.02%) |
May 27, 2014 | 64.50 | 64.61 | 63.51 | 63.89 | 53,018 | -0.22(-0.34%) |
May 23, 2014 | 64.10 | 64.11 | 64.11 | 64.11 | 25,800 | +0.10(+0.16%) |
May 22, 2014 | 64.17 | 64.20 | 63.57 | 64.01 | 6,126 | -0.07(-0.11%) |
May 21, 2014 | 64.01 | 65.55 | 63.21 | 64.08 | 31,751 | +0.06(+0.09%) |
May 20, 2014 | 64.44 | 64.44 | 63.09 | 64.02 | 18,130 | +0.11(+0.17%) |
May 19, 2014 | 64.24 | 65.00 | 63.91 | 63.91 | 17,021 | -0.09(-0.14%) |
May 16, 2014 | 64.31 | 64.41 | 63.52 | 64.00 | 157,591 | -0.31(-0.48%) |
May 15, 2014 | 65.08 | 65.20 | 63.74 | 64.31 | 15,774 | -0.45(-0.69%) |
May 14, 2014 | 64.06 | 65.07 | 64.06 | 64.76 | 16,505 | +0.15(+0.23%) |
May 13, 2014 | 65.00 | 65.00 | 64.11 | 64.61 | 28,131 | -0.42(-0.65%) |
May 12, 2014 | 65.72 | 65.95 | 64.02 | 65.03 | 38,262 | -0.61(-0.93%) |
May 09, 2014 | 65.50 | 65.81 | 63.43 | 65.64 | 43,079 | -0.56(-0.85%) |
May 08, 2014 | 66.72 | 67.20 | 65.99 | 66.20 | 45,046 | -0.83(-1.24%) |
May 07, 2014 | 68.03 | 69.72 | 66.75 | 67.03 | 37,582 | -0.32(-0.48%) |
May 06, 2014 | 67.64 | 69.36 | 67.35 | 67.35 | 21,713 | -0.03(-0.04%) |
May 05, 2014 | 66.63 | 68.89 | 66.63 | 67.38 | 56,561 | +0.94(+1.41%) |
May 02, 2014 | 66.35 | 67.00 | 65.06 | 66.44 | 57,807 | +0.59(+0.90%) |