Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.80 | 62.89 | 61.80 | 62.45 | 92,702 | +0.06(+0.09%) |
Jul 30, 2014 | 61.87 | 62.60 | 61.66 | 62.39 | 65,830 | +0.67(+1.09%) |
Jul 29, 2014 | 61.38 | 62.12 | 61.28 | 61.72 | 107,963 | +0.45(+0.74%) |
Jul 28, 2014 | 61.28 | 61.51 | 61.09 | 61.27 | 69,941 | +0.04(+0.06%) |
Jul 25, 2014 | 61.94 | 62.10 | 61.06 | 61.23 | 81,282 | -0.84(-1.35%) |
Jul 24, 2014 | 62.36 | 63.48 | 62.01 | 62.07 | 152,734 | -1.50(-2.36%) |
Jul 23, 2014 | 63.73 | 64.04 | 63.11 | 63.57 | 37,846 | -0.01(-0.01%) |
Jul 22, 2014 | 62.91 | 63.79 | 62.91 | 63.58 | 49,436 | +0.70(+1.11%) |
Jul 21, 2014 | 63.21 | 63.62 | 62.70 | 62.88 | 41,913 | -0.75(-1.17%) |
Jul 18, 2014 | 63.29 | 63.84 | 63.07 | 63.63 | 45,705 | +0.86(+1.36%) |
Jul 17, 2014 | 63.52 | 64.11 | 62.64 | 62.77 | 57,999 | -0.98(-1.53%) |
Jul 16, 2014 | 64.14 | 64.56 | 63.26 | 63.75 | 65,714 | -0.11(-0.17%) |
Jul 15, 2014 | 63.52 | 64.09 | 62.87 | 63.86 | 67,121 | +0.31(+0.49%) |
Jul 14, 2014 | 63.46 | 63.70 | 62.89 | 63.54 | 73,699 | +0.35(+0.55%) |
Jul 11, 2014 | 63.07 | 63.51 | 62.63 | 63.19 | 55,065 | +0.28(+0.44%) |
Jul 10, 2014 | 63.08 | 63.34 | 62.66 | 62.92 | 91,615 | -0.76(-1.19%) |
Jul 09, 2014 | 64.08 | 64.08 | 63.17 | 63.67 | 83,609 | -0.49(-0.76%) |
Jul 08, 2014 | 65.35 | 65.35 | 63.96 | 64.16 | 62,363 | -1.29(-1.97%) |
Jul 07, 2014 | 66.30 | 66.51 | 65.09 | 65.45 | 51,880 | -1.20(-1.81%) |
Jul 03, 2014 | 66.30 | 66.65 | 66.65 | 66.65 | 15,892 | +0.47(+0.71%) |
Jul 02, 2014 | 65.90 | 66.58 | 65.53 | 66.18 | 50,245 | +0.33(+0.50%) |
Jul 01, 2014 | 66.05 | 66.80 | 65.61 | 65.85 | 39,591 | -0.12(-0.18%) |
Jun 30, 2014 | 65.50 | 66.40 | 64.89 | 65.97 | 79,344 | +0.20(+0.31%) |
Jun 27, 2014 | 64.90 | 65.93 | 64.60 | 65.77 | 150,477 | +0.40(+0.62%) |
Jun 26, 2014 | 66.36 | 66.62 | 65.19 | 65.36 | 51,221 | -0.94(-1.41%) |
Jun 25, 2014 | 65.69 | 66.43 | 65.69 | 66.30 | 49,106 | +0.59(+0.89%) |
Jun 24, 2014 | 66.34 | 66.75 | 65.62 | 65.71 | 77,680 | -0.64(-0.97%) |
Jun 23, 2014 | 66.53 | 66.79 | 66.18 | 66.36 | 76,131 | +0.12(+0.18%) |
Jun 20, 2014 | 67.04 | 67.04 | 66.22 | 66.24 | 115,673 | -0.74(-1.11%) |
Jun 19, 2014 | 66.68 | 67.16 | 66.27 | 66.98 | 54,473 | +0.31(+0.47%) |
Jun 18, 2014 | 66.95 | 67.06 | 66.23 | 66.67 | 53,325 | -0.52(-0.78%) |
Jun 17, 2014 | 66.87 | 67.30 | 66.08 | 67.19 | 30,376 | +0.47(+0.70%) |
Jun 16, 2014 | 66.85 | 67.05 | 66.17 | 66.72 | 76,975 | -0.07(-0.11%) |
Jun 13, 2014 | 66.85 | 67.04 | 66.28 | 66.80 | 43,579 | +0.07(+0.11%) |
Jun 12, 2014 | 66.18 | 67.16 | 66.14 | 66.72 | 56,093 | +0.24(+0.36%) |
Jun 11, 2014 | 66.36 | 67.00 | 66.16 | 66.48 | 54,985 | -0.20(-0.30%) |
Jun 10, 2014 | 66.26 | 66.84 | 66.18 | 66.69 | 53,529 | +0.32(+0.48%) |
Jun 06, 2014 | 65.81 | 66.77 | 65.81 | 66.36 | 63,125 | +0.48(+0.73%) |
Jun 05, 2014 | 64.68 | 66.12 | 64.11 | 65.89 | 78,322 | +1.07(+1.64%) |
Jun 04, 2014 | 67.54 | 67.70 | 64.38 | 64.82 | 31,822 | +0.35(+0.54%) |
Jun 03, 2014 | 64.91 | 65.00 | 64.06 | 64.47 | 25,296 | -0.54(-0.83%) |
Jun 02, 2014 | 65.33 | 65.69 | 64.76 | 65.01 | 45,978 | -0.34(-0.52%) |
May 30, 2014 | 64.60 | 65.57 | 64.37 | 65.35 | 93,520 | +0.44(+0.68%) |
May 29, 2014 | 65.44 | 65.55 | 64.57 | 64.91 | 53,732 | -0.66(-1.01%) |
May 28, 2014 | 64.47 | 65.81 | 63.47 | 65.57 | 137,420 | +0.97(+1.50%) |
May 27, 2014 | 64.65 | 64.90 | 64.31 | 64.61 | 69,097 | +0.02(+0.04%) |
May 23, 2014 | 63.50 | 64.58 | 64.58 | 64.58 | 76,414 | +1.12(+1.77%) |
May 22, 2014 | 63.43 | 63.89 | 62.49 | 63.46 | 43,915 | -0.13(-0.20%) |
May 21, 2014 | 63.23 | 64.27 | 62.26 | 63.59 | 95,386 | +0.28(+0.45%) |
May 20, 2014 | 65.97 | 65.97 | 63.09 | 63.31 | 106,966 | -2.51(-3.81%) |
May 19, 2014 | 65.81 | 66.36 | 65.05 | 65.81 | 120,016 | -0.06(-0.08%) |
May 16, 2014 | 65.49 | 66.14 | 65.06 | 65.87 | 73,821 | +0.17(+0.27%) |
May 15, 2014 | 66.83 | 66.83 | 65.55 | 65.69 | 83,088 | -1.47(-2.19%) |
May 14, 2014 | 68.00 | 68.00 | 66.82 | 67.16 | 68,724 | -0.83(-1.22%) |
May 13, 2014 | 69.18 | 69.18 | 67.66 | 67.99 | 93,551 | -1.06(-1.53%) |
May 12, 2014 | 68.15 | 69.31 | 68.15 | 69.05 | 89,225 | +0.86(+1.27%) |
May 09, 2014 | 67.79 | 68.42 | 67.36 | 68.18 | 170,847 | +0.29(+0.43%) |
May 08, 2014 | 67.10 | 68.65 | 67.10 | 67.89 | 123,733 | +0.38(+0.56%) |
May 07, 2014 | 67.78 | 67.78 | 66.39 | 67.51 | 99,531 | +0.18(+0.27%) |
May 06, 2014 | 67.66 | 68.35 | 67.01 | 67.33 | 97,545 | -0.73(-1.08%) |
May 05, 2014 | 68.17 | 68.20 | 67.26 | 68.06 | 49,044 | +0.28(+0.42%) |
May 02, 2014 | 67.00 | 68.17 | 65.80 | 67.78 | 113,937 | +0.56(+0.83%) |