Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.74 | 76.36 | 75.00 | 75.56 | 65,272 | -0.64(-0.84%) |
Jul 30, 2014 | 75.36 | 76.72 | 75.14 | 76.20 | 49,774 | +0.89(+1.18%) |
Jul 29, 2014 | 75.52 | 76.39 | 74.16 | 75.31 | 124,588 | -0.22(-0.29%) |
Jul 28, 2014 | 73.01 | 77.11 | 72.10 | 75.53 | 143,317 | +3.43(+4.76%) |
Jul 25, 2014 | 72.65 | 73.00 | 71.62 | 72.10 | 10,598 | -1.19(-1.62%) |
Jul 24, 2014 | 72.49 | 73.43 | 72.01 | 73.29 | 56,859 | +1.29(+1.79%) |
Jul 23, 2014 | 71.23 | 72.34 | 70.83 | 72.00 | 70,270 | +0.76(+1.07%) |
Jul 22, 2014 | 70.13 | 74.28 | 69.83 | 71.24 | 115,520 | +1.54(+2.21%) |
Jul 21, 2014 | 69.57 | 69.94 | 68.66 | 69.70 | 34,397 | +0.04(+0.06%) |
Jul 18, 2014 | 68.99 | 69.99 | 68.51 | 69.66 | 44,615 | +0.98(+1.43%) |
Jul 17, 2014 | 68.79 | 68.99 | 67.70 | 68.68 | 69,778 | -0.21(-0.30%) |
Jul 16, 2014 | 70.05 | 70.19 | 68.38 | 68.89 | 52,388 | -1.04(-1.49%) |
Jul 15, 2014 | 68.89 | 70.24 | 67.90 | 69.93 | 117,941 | +0.91(+1.32%) |
Jul 14, 2014 | 69.43 | 70.00 | 68.71 | 69.02 | 68,315 | +0.50(+0.73%) |
Jul 11, 2014 | 68.82 | 69.43 | 67.64 | 68.52 | 57,709 | -0.28(-0.41%) |
Jul 10, 2014 | 69.00 | 69.28 | 68.53 | 68.80 | 46,617 | -0.83(-1.19%) |
Jul 09, 2014 | 69.64 | 70.39 | 68.69 | 69.63 | 54,624 | +0.11(+0.16%) |
Jul 08, 2014 | 71.96 | 71.96 | 68.21 | 69.52 | 145,382 | -2.52(-3.50%) |
Jul 07, 2014 | 71.93 | 72.44 | 70.40 | 72.04 | 142,433 | -0.08(-0.11%) |
Jul 03, 2014 | 72.62 | 72.12 | 72.12 | 72.12 | 86,400 | -0.88(-1.21%) |
Jul 02, 2014 | 69.39 | 75.42 | 66.92 | 73.00 | 311,784 | +3.97(+5.75%) |
Jul 01, 2014 | 65.75 | 69.89 | 65.35 | 69.03 | 71,318 | +3.07(+4.65%) |
Jun 30, 2014 | 64.81 | 66.10 | 64.45 | 65.96 | 236,864 | +0.71(+1.09%) |
Jun 27, 2014 | 62.52 | 65.52 | 62.52 | 65.25 | 239,788 | +0.10(+0.15%) |
Jun 26, 2014 | 65.02 | 65.19 | 64.00 | 65.15 | 72,333 | -0.41(-0.63%) |
Jun 25, 2014 | 66.00 | 66.80 | 63.31 | 65.56 | 97,709 | -1.00(-1.50%) |
Jun 24, 2014 | 63.29 | 67.94 | 62.95 | 66.56 | 248,310 | +3.22(+5.08%) |
Jun 23, 2014 | 62.68 | 63.69 | 61.50 | 63.34 | 37,967 | +0.48(+0.76%) |
Jun 20, 2014 | 63.31 | 63.50 | 61.16 | 62.86 | 176,348 | -0.75(-1.18%) |
Jun 19, 2014 | 63.16 | 64.21 | 62.80 | 63.61 | 83,656 | +0.10(+0.16%) |
Jun 18, 2014 | 63.59 | 63.72 | 62.21 | 63.51 | 57,114 | -0.26(-0.41%) |
Jun 17, 2014 | 61.97 | 63.79 | 61.54 | 63.77 | 39,797 | +1.52(+2.44%) |
Jun 16, 2014 | 60.42 | 62.66 | 60.42 | 62.25 | 44,319 | +1.73(+2.86%) |
Jun 13, 2014 | 60.79 | 60.80 | 60.11 | 60.52 | 32,018 | -0.27(-0.44%) |
Jun 12, 2014 | 60.10 | 62.99 | 59.92 | 60.79 | 113,743 | +0.19(+0.31%) |
Jun 11, 2014 | 60.43 | 60.92 | 59.90 | 60.60 | 16,632 | -0.22(-0.36%) |
Jun 10, 2014 | 60.52 | 60.93 | 60.25 | 60.82 | 11,039 | -0.91(-1.47%) |
Jun 06, 2014 | 61.25 | 62.42 | 60.80 | 61.73 | 27,872 | +0.73(+1.20%) |
Jun 05, 2014 | 60.01 | 61.30 | 59.00 | 61.00 | 67,989 | +1.08(+1.80%) |
Jun 04, 2014 | 60.13 | 60.98 | 59.92 | 59.92 | 70,655 | -0.82(-1.35%) |
Jun 03, 2014 | 60.07 | 61.00 | 60.07 | 60.74 | 40,469 | +0.12(+0.20%) |
Jun 02, 2014 | 62.81 | 62.81 | 60.17 | 60.62 | 89,986 | -1.71(-2.74%) |
May 30, 2014 | 63.02 | 63.06 | 62.26 | 62.33 | 69,583 | -0.80(-1.27%) |
May 29, 2014 | 62.93 | 63.66 | 62.26 | 63.13 | 67,173 | -0.11(-0.17%) |
May 28, 2014 | 64.62 | 64.62 | 63.11 | 63.24 | 27,302 | -1.20(-1.86%) |
May 27, 2014 | 64.75 | 64.82 | 63.70 | 64.44 | 27,369 | +0.12(+0.19%) |
May 23, 2014 | 65.26 | 64.32 | 64.32 | 64.32 | 117,200 | -1.18(-1.80%) |
May 22, 2014 | 62.60 | 66.09 | 61.94 | 65.50 | 30,710 | +3.03(+4.85%) |
May 21, 2014 | 61.95 | 62.67 | 61.61 | 62.47 | 48,160 | +1.09(+1.78%) |
May 20, 2014 | 61.93 | 62.59 | 61.26 | 61.38 | 57,881 | -0.38(-0.62%) |
May 19, 2014 | 61.00 | 62.09 | 60.90 | 61.76 | 82,570 | +0.76(+1.25%) |
May 16, 2014 | 61.78 | 62.35 | 60.48 | 61.00 | 37,342 | -0.63(-1.02%) |
May 15, 2014 | 61.46 | 62.10 | 60.47 | 61.63 | 21,289 | -0.09(-0.15%) |
May 14, 2014 | 61.64 | 62.52 | 61.52 | 61.72 | 53,841 | -0.13(-0.21%) |
May 13, 2014 | 61.86 | 62.41 | 61.24 | 61.85 | 47,015 | -0.11(-0.18%) |
May 12, 2014 | 62.00 | 62.86 | 61.00 | 61.96 | 108,294 | +0.86(+1.41%) |
May 09, 2014 | 62.89 | 63.27 | 60.10 | 61.10 | 169,356 | -3.50(-5.42%) |
May 08, 2014 | 62.75 | 68.00 | 62.41 | 64.60 | 55,687 | +0.18(+0.29%) |
May 07, 2014 | 67.75 | 67.75 | 63.51 | 64.42 | 170,848 | -3.58(-5.27%) |
May 06, 2014 | 68.27 | 69.78 | 67.48 | 68.00 | 97,935 | -0.96(-1.39%) |
May 05, 2014 | 68.72 | 69.65 | 68.00 | 68.96 | 174,872 | -0.30(-0.43%) |
May 02, 2014 | 68.25 | 70.50 | 66.87 | 69.26 | 65,300 | +1.38(+2.03%) |