Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.00 | 61.12 | 59.33 | 60.19 | 85,097 | -1.26(-2.05%) |
Jul 30, 2014 | 61.88 | 61.88 | 60.84 | 61.45 | 36,454 | +0.00(+0.00%) |
Jul 29, 2014 | 62.50 | 62.50 | 61.36 | 61.45 | 47,173 | -0.96(-1.54%) |
Jul 28, 2014 | 63.03 | 63.03 | 62.23 | 62.40 | 39,530 | -0.62(-0.98%) |
Jul 25, 2014 | 63.77 | 63.86 | 62.85 | 63.03 | 31,715 | -1.18(-1.83%) |
Jul 24, 2014 | 64.51 | 64.97 | 63.66 | 64.20 | 34,932 | -0.32(-0.50%) |
Jul 23, 2014 | 65.21 | 65.21 | 64.30 | 64.52 | 32,548 | -0.74(-1.13%) |
Jul 22, 2014 | 64.97 | 65.74 | 64.85 | 65.26 | 24,301 | +0.42(+0.65%) |
Jul 21, 2014 | 65.39 | 65.43 | 64.50 | 64.84 | 26,264 | -1.00(-1.52%) |
Jul 18, 2014 | 64.42 | 66.15 | 64.34 | 65.85 | 58,705 | +1.21(+1.88%) |
Jul 17, 2014 | 65.06 | 65.58 | 64.28 | 64.63 | 49,945 | -0.58(-0.90%) |
Jul 16, 2014 | 65.50 | 66.10 | 64.85 | 65.22 | 48,483 | -0.33(-0.50%) |
Jul 15, 2014 | 66.72 | 67.02 | 65.50 | 65.54 | 42,460 | -1.11(-1.67%) |
Jul 14, 2014 | 66.68 | 66.96 | 66.37 | 66.66 | 37,920 | +0.66(+1.00%) |
Jul 11, 2014 | 66.13 | 66.55 | 65.81 | 66.00 | 42,893 | -0.54(-0.81%) |
Jul 10, 2014 | 66.33 | 67.16 | 66.15 | 66.54 | 50,450 | -0.97(-1.43%) |
Jul 09, 2014 | 66.67 | 67.83 | 66.67 | 67.51 | 63,717 | +0.65(+0.97%) |
Jul 08, 2014 | 67.21 | 67.31 | 66.51 | 66.86 | 127,926 | -0.47(-0.70%) |
Jul 07, 2014 | 68.06 | 68.06 | 66.61 | 67.33 | 70,165 | -0.69(-1.02%) |
Jul 03, 2014 | 68.44 | 68.03 | 68.03 | 68.03 | 58,074 | -0.21(-0.31%) |
Jul 02, 2014 | 68.59 | 68.93 | 68.13 | 68.24 | 104,160 | -0.38(-0.56%) |
Jul 01, 2014 | 68.17 | 68.98 | 68.17 | 68.62 | 166,094 | +0.65(+0.95%) |
Jun 30, 2014 | 68.25 | 68.73 | 67.56 | 67.97 | 123,417 | -0.51(-0.75%) |
Jun 27, 2014 | 68.34 | 70.05 | 68.34 | 68.48 | 284,656 | -0.45(-0.65%) |
Jun 26, 2014 | 68.59 | 68.98 | 67.72 | 68.93 | 51,362 | +0.07(+0.11%) |
Jun 25, 2014 | 68.37 | 69.14 | 67.62 | 68.86 | 69,220 | +0.07(+0.11%) |
Jun 24, 2014 | 68.73 | 69.86 | 68.41 | 68.78 | 68,831 | -0.27(-0.40%) |
Jun 23, 2014 | 68.70 | 69.30 | 68.19 | 69.06 | 58,795 | +0.10(+0.15%) |
Jun 20, 2014 | 68.13 | 69.37 | 68.07 | 68.96 | 84,307 | +0.75(+1.10%) |
Jun 19, 2014 | 68.28 | 68.37 | 67.33 | 68.21 | 76,441 | -0.04(-0.05%) |
Jun 18, 2014 | 68.59 | 68.59 | 67.01 | 68.25 | 44,783 | -0.07(-0.11%) |
Jun 17, 2014 | 67.88 | 68.77 | 67.12 | 68.32 | 47,600 | +0.58(+0.85%) |
Jun 16, 2014 | 68.02 | 68.08 | 66.92 | 67.74 | 30,490 | -0.16(-0.24%) |
Jun 13, 2014 | 68.38 | 68.38 | 67.38 | 67.91 | 42,649 | -0.07(-0.11%) |
Jun 12, 2014 | 69.18 | 69.18 | 67.45 | 67.98 | 52,013 | -1.10(-1.60%) |
Jun 11, 2014 | 70.25 | 70.49 | 68.71 | 69.09 | 39,470 | -1.41(-2.01%) |
Jun 10, 2014 | 70.97 | 70.97 | 70.21 | 70.50 | 34,085 | -0.56(-0.78%) |
Jun 06, 2014 | 70.80 | 71.63 | 70.64 | 71.06 | 48,123 | +0.71(+1.01%) |
Jun 05, 2014 | 67.96 | 70.99 | 67.72 | 70.34 | 65,278 | +2.31(+3.39%) |
Jun 04, 2014 | 65.84 | 68.46 | 65.80 | 68.04 | 119,560 | +1.76(+2.66%) |
Jun 03, 2014 | 66.92 | 67.26 | 65.50 | 66.27 | 84,016 | -1.22(-1.81%) |
Jun 02, 2014 | 67.33 | 67.67 | 66.51 | 67.50 | 74,310 | +0.11(+0.16%) |
May 30, 2014 | 67.48 | 67.63 | 67.00 | 67.39 | 81,329 | +0.06(+0.09%) |
May 29, 2014 | 67.87 | 68.03 | 66.85 | 67.32 | 67,612 | -0.25(-0.36%) |
May 28, 2014 | 68.13 | 68.30 | 67.51 | 67.57 | 38,339 | -0.85(-1.24%) |
May 27, 2014 | 68.03 | 68.77 | 67.82 | 68.42 | 74,974 | +0.88(+1.30%) |
May 23, 2014 | 67.23 | 67.54 | 67.54 | 67.54 | 82,181 | +0.01(+0.01%) |
May 22, 2014 | 67.09 | 67.63 | 66.73 | 67.53 | 34,145 | +0.31(+0.46%) |
May 21, 2014 | 67.67 | 67.67 | 65.97 | 67.22 | 65,876 | +0.07(+0.11%) |
May 20, 2014 | 67.35 | 68.24 | 66.56 | 67.15 | 94,134 | -0.20(-0.30%) |
May 19, 2014 | 68.37 | 68.37 | 66.98 | 67.35 | 109,465 | -1.02(-1.49%) |
May 16, 2014 | 68.00 | 68.44 | 67.35 | 68.37 | 71,491 | +0.21(+0.31%) |
May 15, 2014 | 67.71 | 68.45 | 66.99 | 68.16 | 64,993 | -0.05(-0.08%) |
May 14, 2014 | 69.80 | 69.82 | 68.11 | 68.22 | 80,542 | -1.92(-2.73%) |
May 13, 2014 | 70.55 | 70.87 | 69.56 | 70.13 | 58,262 | -0.86(-1.21%) |
May 12, 2014 | 68.97 | 71.41 | 68.93 | 70.99 | 80,264 | +2.16(+3.14%) |
May 09, 2014 | 67.58 | 68.92 | 67.31 | 68.83 | 116,939 | +0.87(+1.28%) |
May 08, 2014 | 68.02 | 68.88 | 67.90 | 67.96 | 84,468 | -0.28(-0.41%) |
May 07, 2014 | 67.14 | 68.41 | 66.78 | 68.25 | 139,118 | +1.02(+1.52%) |
May 06, 2014 | 64.45 | 67.29 | 64.45 | 67.22 | 190,047 | +2.26(+3.48%) |
May 05, 2014 | 63.47 | 65.12 | 62.96 | 64.96 | 175,491 | +0.88(+1.38%) |
May 02, 2014 | 55.89 | 67.53 | 55.89 | 64.08 | 576,874 | +9.02(+16.39%) |