Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.11 | 62.38 | 61.71 | 62.00 | 78,895 | -0.22(-0.35%) |
Jul 30, 2014 | 62.31 | 62.49 | 61.77 | 62.22 | 53,084 | +0.29(+0.47%) |
Jul 29, 2014 | 62.50 | 62.50 | 61.72 | 61.93 | 25,349 | -0.28(-0.45%) |
Jul 28, 2014 | 62.30 | 62.58 | 61.45 | 62.21 | 77,373 | +0.15(+0.24%) |
Jul 25, 2014 | 61.89 | 62.42 | 61.65 | 62.06 | 41,506 | -0.15(-0.24%) |
Jul 24, 2014 | 62.59 | 63.51 | 62.11 | 62.21 | 29,976 | -0.04(-0.06%) |
Jul 23, 2014 | 62.27 | 63.15 | 61.65 | 62.25 | 26,208 | +0.05(+0.08%) |
Jul 22, 2014 | 62.30 | 62.79 | 61.84 | 62.20 | 13,922 | -0.04(-0.06%) |
Jul 21, 2014 | 62.05 | 62.85 | 61.86 | 62.24 | 28,835 | +0.04(+0.06%) |
Jul 18, 2014 | 60.66 | 62.28 | 60.66 | 62.20 | 70,135 | +1.28(+2.10%) |
Jul 17, 2014 | 62.61 | 62.74 | 60.50 | 60.92 | 56,163 | -2.18(-3.45%) |
Jul 16, 2014 | 64.52 | 64.52 | 62.82 | 63.10 | 37,178 | -1.40(-2.17%) |
Jul 15, 2014 | 64.49 | 64.61 | 63.74 | 64.50 | 60,216 | +0.22(+0.34%) |
Jul 14, 2014 | 63.88 | 64.58 | 63.18 | 64.28 | 23,874 | +0.79(+1.24%) |
Jul 11, 2014 | 63.15 | 63.85 | 62.78 | 63.49 | 22,920 | +0.23(+0.36%) |
Jul 10, 2014 | 63.35 | 63.91 | 62.83 | 63.26 | 22,915 | -1.20(-1.86%) |
Jul 09, 2014 | 64.97 | 64.97 | 64.08 | 64.46 | 15,253 | -0.29(-0.45%) |
Jul 08, 2014 | 64.66 | 65.39 | 63.41 | 64.75 | 44,864 | +0.16(+0.25%) |
Jul 07, 2014 | 64.20 | 65.05 | 64.20 | 64.59 | 33,251 | -0.26(-0.40%) |
Jul 03, 2014 | 64.62 | 64.85 | 64.85 | 64.85 | 23,200 | +0.17(+0.26%) |
Jul 02, 2014 | 65.08 | 65.80 | 64.19 | 64.68 | 64,884 | -0.62(-0.95%) |
Jul 01, 2014 | 66.05 | 66.64 | 65.07 | 65.30 | 82,876 | -0.86(-1.30%) |
Jun 30, 2014 | 66.80 | 66.81 | 65.21 | 66.16 | 94,839 | -0.04(-0.06%) |
Jun 27, 2014 | 67.24 | 68.27 | 66.20 | 66.20 | 1,243,493 | -1.06(-1.58%) |
Jun 26, 2014 | 68.12 | 68.17 | 67.03 | 67.26 | 87,250 | -1.16(-1.70%) |
Jun 25, 2014 | 66.88 | 68.78 | 66.40 | 68.42 | 105,129 | +1.79(+2.69%) |
Jun 24, 2014 | 67.97 | 67.97 | 65.65 | 66.63 | 72,742 | -1.17(-1.73%) |
Jun 23, 2014 | 67.62 | 68.12 | 66.38 | 67.80 | 79,034 | +0.46(+0.68%) |
Jun 20, 2014 | 66.08 | 69.11 | 66.08 | 67.34 | 231,963 | +0.35(+0.52%) |
Jun 19, 2014 | 66.31 | 67.48 | 66.00 | 66.99 | 82,136 | +0.25(+0.37%) |
Jun 18, 2014 | 68.62 | 69.22 | 66.50 | 66.74 | 102,422 | -2.16(-3.13%) |
Jun 17, 2014 | 68.39 | 69.20 | 68.30 | 68.90 | 79,567 | +0.45(+0.66%) |
Jun 16, 2014 | 67.88 | 69.11 | 67.88 | 68.45 | 72,857 | +0.18(+0.26%) |
Jun 13, 2014 | 67.43 | 68.75 | 67.12 | 68.27 | 58,684 | +1.85(+2.79%) |
Jun 12, 2014 | 66.29 | 67.22 | 65.50 | 66.42 | 57,113 | +0.12(+0.18%) |
Jun 11, 2014 | 65.00 | 66.72 | 63.57 | 66.30 | 41,359 | +1.22(+1.87%) |
Jun 10, 2014 | 64.57 | 65.93 | 64.06 | 65.08 | 41,194 | +0.40(+0.62%) |
Jun 06, 2014 | 64.32 | 65.00 | 64.07 | 64.68 | 38,029 | +0.20(+0.31%) |
Jun 05, 2014 | 63.95 | 65.00 | 63.80 | 64.48 | 49,003 | +0.48(+0.75%) |
Jun 04, 2014 | 64.03 | 65.37 | 63.53 | 64.00 | 49,582 | -0.48(-0.74%) |
Jun 03, 2014 | 63.98 | 64.50 | 63.44 | 64.48 | 48,544 | +0.53(+0.83%) |
Jun 02, 2014 | 65.00 | 65.00 | 63.74 | 63.95 | 23,120 | -0.05(-0.08%) |
May 30, 2014 | 63.85 | 64.18 | 63.45 | 64.00 | 34,697 | +0.15(+0.23%) |
May 29, 2014 | 64.57 | 64.57 | 63.00 | 63.85 | 52,718 | +0.02(+0.03%) |
May 28, 2014 | 64.40 | 64.40 | 63.41 | 63.83 | 29,390 | +0.63(+1.00%) |
May 27, 2014 | 62.93 | 64.18 | 62.93 | 63.20 | 30,414 | +0.16(+0.25%) |
May 23, 2014 | 63.49 | 63.04 | 63.04 | 63.04 | 24,700 | +0.02(+0.03%) |
May 22, 2014 | 65.42 | 65.42 | 62.58 | 63.02 | 14,482 | -0.97(-1.52%) |
May 21, 2014 | 63.35 | 65.58 | 63.12 | 63.99 | 40,618 | +0.62(+0.98%) |
May 20, 2014 | 61.88 | 63.50 | 61.03 | 63.37 | 39,764 | +2.06(+3.36%) |
May 19, 2014 | 62.98 | 63.50 | 60.13 | 61.31 | 25,858 | +0.07(+0.11%) |
May 16, 2014 | 62.23 | 62.27 | 60.71 | 61.24 | 22,177 | -0.23(-0.37%) |
May 15, 2014 | 62.02 | 63.37 | 61.47 | 61.47 | 12,613 | -0.97(-1.55%) |
May 14, 2014 | 63.50 | 63.50 | 62.44 | 62.44 | 12,313 | -1.04(-1.64%) |
May 13, 2014 | 64.98 | 64.98 | 62.68 | 63.48 | 16,335 | +0.07(+0.11%) |
May 12, 2014 | 65.70 | 66.19 | 62.60 | 63.41 | 33,904 | -2.59(-3.92%) |
May 09, 2014 | 64.03 | 66.00 | 63.53 | 66.00 | 22,267 | +1.89(+2.95%) |
May 08, 2014 | 66.94 | 66.94 | 63.37 | 64.11 | 25,811 | -3.02(-4.50%) |
May 07, 2014 | 67.70 | 67.83 | 66.48 | 67.13 | 29,048 | -0.20(-0.30%) |
May 06, 2014 | 68.05 | 68.05 | 66.73 | 67.33 | 17,228 | -0.15(-0.22%) |
May 05, 2014 | 67.78 | 67.80 | 67.09 | 67.48 | 18,560 | -0.22(-0.32%) |
May 02, 2014 | 67.75 | 67.80 | 67.52 | 67.70 | 4,947 | -0.05(-0.07%) |