Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.10 | 61.23 | 59.43 | 60.29 | 84,949 | -1.26(-2.05%) |
Jul 30, 2014 | 61.98 | 61.98 | 60.94 | 61.55 | 36,391 | +0.00(+0.00%) |
Jul 29, 2014 | 62.60 | 62.60 | 61.46 | 61.55 | 47,091 | -0.96(-1.54%) |
Jul 28, 2014 | 63.13 | 63.13 | 62.34 | 62.51 | 39,461 | -0.62(-0.98%) |
Jul 25, 2014 | 63.88 | 63.97 | 62.96 | 63.13 | 31,660 | -1.18(-1.83%) |
Jul 24, 2014 | 64.62 | 65.08 | 63.77 | 64.31 | 34,872 | -0.32(-0.50%) |
Jul 23, 2014 | 65.32 | 65.32 | 64.41 | 64.63 | 32,491 | -0.74(-1.13%) |
Jul 22, 2014 | 65.08 | 65.85 | 64.96 | 65.37 | 24,259 | +0.42(+0.65%) |
Jul 21, 2014 | 65.50 | 65.55 | 64.62 | 64.95 | 26,218 | -1.01(-1.52%) |
Jul 18, 2014 | 64.53 | 66.26 | 64.45 | 65.96 | 58,604 | +1.22(+1.88%) |
Jul 17, 2014 | 65.17 | 65.69 | 64.39 | 64.74 | 49,858 | -0.59(-0.90%) |
Jul 16, 2014 | 65.61 | 66.22 | 64.96 | 65.33 | 48,399 | -0.33(-0.50%) |
Jul 15, 2014 | 66.84 | 67.14 | 65.61 | 65.66 | 42,386 | -1.12(-1.67%) |
Jul 14, 2014 | 66.79 | 67.07 | 66.49 | 66.77 | 37,855 | +0.66(+1.00%) |
Jul 11, 2014 | 66.24 | 66.66 | 65.92 | 66.11 | 42,818 | -0.54(-0.81%) |
Jul 10, 2014 | 66.44 | 67.28 | 66.26 | 66.65 | 50,363 | -0.97(-1.43%) |
Jul 09, 2014 | 66.78 | 67.95 | 66.78 | 67.62 | 63,607 | +0.65(+0.97%) |
Jul 08, 2014 | 67.32 | 67.43 | 66.63 | 66.97 | 127,705 | -0.48(-0.70%) |
Jul 07, 2014 | 68.18 | 68.18 | 66.73 | 67.45 | 70,043 | -0.69(-1.02%) |
Jul 03, 2014 | 68.56 | 68.14 | 68.14 | 68.14 | 57,974 | -0.21(-0.31%) |
Jul 02, 2014 | 68.71 | 69.05 | 68.24 | 68.35 | 103,980 | -0.38(-0.56%) |
Jul 01, 2014 | 68.29 | 69.10 | 68.29 | 68.74 | 165,807 | +0.65(+0.95%) |
Jun 30, 2014 | 68.37 | 68.85 | 67.68 | 68.09 | 123,204 | -0.51(-0.75%) |
Jun 27, 2014 | 68.46 | 70.17 | 68.46 | 68.60 | 284,163 | -0.45(-0.65%) |
Jun 26, 2014 | 68.71 | 69.10 | 67.83 | 69.05 | 51,273 | +0.07(+0.11%) |
Jun 25, 2014 | 68.49 | 69.26 | 67.73 | 68.98 | 69,100 | +0.07(+0.11%) |
Jun 24, 2014 | 68.85 | 69.98 | 68.53 | 68.90 | 68,712 | -0.27(-0.40%) |
Jun 23, 2014 | 68.82 | 69.42 | 68.31 | 69.18 | 58,694 | +0.10(+0.15%) |
Jun 20, 2014 | 68.24 | 69.49 | 68.19 | 69.08 | 84,161 | +0.75(+1.10%) |
Jun 19, 2014 | 68.40 | 68.49 | 67.45 | 68.33 | 76,309 | -0.04(-0.05%) |
Jun 18, 2014 | 68.71 | 68.71 | 67.13 | 68.36 | 44,705 | -0.07(-0.11%) |
Jun 17, 2014 | 68.00 | 68.89 | 67.24 | 68.44 | 47,518 | +0.58(+0.85%) |
Jun 16, 2014 | 68.14 | 68.20 | 67.04 | 67.86 | 30,437 | -0.16(-0.24%) |
Jun 13, 2014 | 68.50 | 68.50 | 67.50 | 68.03 | 42,576 | -0.07(-0.11%) |
Jun 12, 2014 | 69.30 | 69.30 | 67.57 | 68.10 | 51,923 | -1.11(-1.60%) |
Jun 11, 2014 | 70.38 | 70.61 | 68.83 | 69.20 | 39,401 | -1.42(-2.01%) |
Jun 10, 2014 | 71.09 | 71.09 | 70.33 | 70.62 | 34,026 | -0.56(-0.78%) |
Jun 06, 2014 | 70.92 | 71.76 | 70.76 | 71.18 | 48,039 | +0.71(+1.01%) |
Jun 05, 2014 | 68.08 | 71.12 | 67.83 | 70.47 | 65,165 | +2.31(+3.39%) |
Jun 04, 2014 | 65.95 | 68.57 | 65.91 | 68.15 | 119,353 | +1.76(+2.66%) |
Jun 03, 2014 | 67.04 | 67.38 | 65.61 | 66.39 | 83,871 | -1.23(-1.81%) |
Jun 02, 2014 | 67.45 | 67.78 | 66.63 | 67.61 | 74,181 | +0.11(+0.16%) |
May 30, 2014 | 67.60 | 67.75 | 67.11 | 67.50 | 81,189 | +0.06(+0.09%) |
May 29, 2014 | 67.99 | 68.14 | 66.97 | 67.44 | 67,495 | -0.25(-0.36%) |
May 28, 2014 | 68.24 | 68.42 | 67.63 | 67.69 | 38,272 | -0.85(-1.24%) |
May 27, 2014 | 68.14 | 68.88 | 67.93 | 68.54 | 74,844 | +0.88(+1.30%) |
May 23, 2014 | 67.35 | 67.66 | 67.66 | 67.66 | 82,039 | +0.01(+0.01%) |
May 22, 2014 | 67.20 | 67.75 | 66.85 | 67.65 | 34,086 | +0.31(+0.46%) |
May 21, 2014 | 67.79 | 67.79 | 66.09 | 67.34 | 65,762 | +0.07(+0.11%) |
May 20, 2014 | 67.47 | 68.35 | 66.67 | 67.27 | 93,971 | -0.20(-0.30%) |
May 19, 2014 | 68.49 | 68.49 | 67.09 | 67.47 | 109,276 | -1.02(-1.49%) |
May 16, 2014 | 68.12 | 68.56 | 67.47 | 68.49 | 71,367 | +0.21(+0.31%) |
May 15, 2014 | 67.82 | 68.56 | 67.10 | 68.28 | 64,880 | -0.05(-0.08%) |
May 14, 2014 | 69.92 | 69.94 | 68.23 | 68.34 | 80,402 | -1.92(-2.73%) |
May 13, 2014 | 70.68 | 71.00 | 69.68 | 70.26 | 58,161 | -0.86(-1.21%) |
May 12, 2014 | 69.09 | 71.54 | 69.05 | 71.12 | 80,125 | +2.17(+3.14%) |
May 09, 2014 | 67.70 | 69.04 | 67.43 | 68.95 | 116,737 | +0.87(+1.28%) |
May 08, 2014 | 68.14 | 69.00 | 68.02 | 68.08 | 84,321 | -0.28(-0.41%) |
May 07, 2014 | 67.26 | 68.53 | 66.89 | 68.36 | 138,877 | +1.02(+1.52%) |
May 06, 2014 | 64.57 | 67.41 | 64.57 | 67.34 | 189,718 | +2.26(+3.48%) |
May 05, 2014 | 63.58 | 65.23 | 63.07 | 65.08 | 175,188 | +0.89(+1.38%) |
May 02, 2014 | 55.98 | 67.65 | 55.98 | 64.19 | 575,875 | +9.04(+16.39%) |