Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.43 | 63.26 | 60.08 | 61.39 | 757,219 | -0.46(-0.74%) |
Jul 30, 2014 | 61.93 | 62.04 | 61.30 | 61.84 | 740,328 | +0.17(+0.28%) |
Jul 29, 2014 | 62.47 | 62.78 | 61.67 | 61.67 | 371,683 | -0.75(-1.20%) |
Jul 28, 2014 | 62.99 | 63.10 | 61.95 | 62.41 | 505,669 | -0.50(-0.80%) |
Jul 25, 2014 | 63.27 | 63.57 | 62.82 | 62.92 | 321,873 | -0.46(-0.72%) |
Jul 24, 2014 | 63.70 | 64.03 | 63.20 | 63.37 | 385,248 | -0.45(-0.70%) |
Jul 23, 2014 | 64.64 | 64.74 | 63.60 | 63.82 | 342,962 | -0.85(-1.32%) |
Jul 22, 2014 | 64.20 | 64.90 | 64.18 | 64.67 | 481,615 | +0.82(+1.29%) |
Jul 21, 2014 | 63.56 | 64.01 | 63.56 | 63.85 | 411,254 | +0.01(+0.02%) |
Jul 18, 2014 | 63.23 | 64.00 | 63.21 | 63.84 | 287,811 | +0.68(+1.07%) |
Jul 17, 2014 | 63.95 | 64.14 | 63.10 | 63.16 | 262,862 | -0.97(-1.51%) |
Jul 16, 2014 | 64.68 | 64.72 | 63.84 | 64.13 | 480,864 | -0.02(-0.03%) |
Jul 15, 2014 | 64.04 | 64.78 | 64.04 | 64.15 | 508,592 | +0.20(+0.32%) |
Jul 14, 2014 | 64.11 | 64.11 | 63.74 | 63.94 | 292,218 | +0.30(+0.47%) |
Jul 11, 2014 | 63.61 | 63.78 | 63.14 | 63.64 | 391,266 | -0.13(-0.20%) |
Jul 10, 2014 | 63.40 | 64.06 | 62.91 | 63.77 | 449,275 | -0.35(-0.54%) |
Jul 09, 2014 | 64.28 | 64.43 | 63.71 | 64.12 | 325,583 | +0.16(+0.24%) |
Jul 08, 2014 | 65.41 | 65.63 | 63.87 | 63.96 | 728,627 | -1.56(-2.38%) |
Jul 07, 2014 | 66.26 | 66.47 | 65.44 | 65.52 | 371,992 | -0.88(-1.33%) |
Jul 03, 2014 | 66.57 | 66.41 | 66.41 | 66.41 | 208,257 | +0.04(+0.06%) |
Jul 02, 2014 | 66.69 | 66.86 | 66.29 | 66.37 | 352,679 | -0.48(-0.72%) |
Jul 01, 2014 | 67.02 | 67.23 | 66.11 | 66.85 | 1,115,351 | -0.80(-1.19%) |
Jun 30, 2014 | 67.04 | 67.87 | 66.87 | 67.66 | 711,683 | +0.66(+0.98%) |
Jun 27, 2014 | 67.49 | 67.54 | 66.68 | 67.00 | 554,162 | -0.52(-0.77%) |
Jun 26, 2014 | 68.02 | 68.02 | 67.28 | 67.52 | 411,772 | -0.36(-0.53%) |
Jun 25, 2014 | 68.43 | 68.72 | 67.43 | 67.88 | 492,846 | -0.57(-0.84%) |
Jun 24, 2014 | 68.74 | 69.34 | 68.44 | 68.45 | 610,528 | -0.51(-0.74%) |
Jun 23, 2014 | 69.28 | 69.53 | 68.81 | 68.96 | 552,979 | +0.00(+0.00%) |
Jun 20, 2014 | 68.97 | 69.29 | 68.71 | 68.96 | 1,004,071 | +0.15(+0.21%) |
Jun 19, 2014 | 69.30 | 69.50 | 68.23 | 68.82 | 619,046 | +0.26(+0.38%) |
Jun 18, 2014 | 68.86 | 68.95 | 68.11 | 68.56 | 593,137 | -0.29(-0.42%) |
Jun 17, 2014 | 67.09 | 69.02 | 66.98 | 68.85 | 822,882 | -0.18(-0.27%) |
Jun 16, 2014 | 69.32 | 69.49 | 68.72 | 69.03 | 795,653 | -0.37(-0.53%) |
Jun 13, 2014 | 69.65 | 69.81 | 69.04 | 69.40 | 1,173,365 | +0.10(+0.14%) |
Jun 12, 2014 | 69.28 | 70.06 | 69.00 | 69.30 | 1,227,472 | +1.33(+1.95%) |
Jun 11, 2014 | 68.52 | 68.85 | 67.55 | 67.97 | 349,972 | -0.49(-0.72%) |
Jun 10, 2014 | 68.94 | 68.94 | 68.03 | 68.47 | 466,917 | -0.05(-0.07%) |
Jun 06, 2014 | 68.40 | 68.63 | 68.40 | 68.52 | 529,124 | +0.20(+0.30%) |
Jun 05, 2014 | 68.25 | 68.31 | 67.88 | 68.31 | 551,875 | +0.16(+0.24%) |
Jun 04, 2014 | 68.01 | 68.34 | 67.84 | 68.15 | 325,383 | +0.02(+0.03%) |
Jun 03, 2014 | 67.95 | 68.29 | 67.54 | 68.13 | 343,557 | -0.09(-0.13%) |
Jun 02, 2014 | 67.39 | 68.33 | 66.86 | 68.22 | 565,893 | +1.07(+1.59%) |
May 30, 2014 | 66.86 | 67.28 | 66.72 | 67.15 | 576,724 | +0.35(+0.52%) |
May 29, 2014 | 66.50 | 67.14 | 66.29 | 66.80 | 806,951 | +0.32(+0.48%) |
May 28, 2014 | 66.81 | 67.21 | 66.45 | 66.48 | 666,608 | -0.29(-0.44%) |
May 27, 2014 | 65.73 | 66.95 | 65.33 | 66.77 | 747,358 | +1.18(+1.80%) |
May 23, 2014 | 65.11 | 65.59 | 65.59 | 65.59 | 369,980 | +0.60(+0.92%) |
May 22, 2014 | 65.32 | 65.80 | 64.92 | 64.99 | 349,353 | -0.22(-0.34%) |
May 21, 2014 | 65.57 | 65.86 | 64.91 | 65.21 | 690,592 | -0.15(-0.22%) |
May 20, 2014 | 66.46 | 66.74 | 65.07 | 65.36 | 567,926 | -1.26(-1.89%) |
May 19, 2014 | 65.56 | 66.99 | 65.22 | 66.62 | 581,542 | +1.00(+1.52%) |
May 16, 2014 | 65.97 | 66.38 | 65.38 | 65.62 | 569,171 | -0.35(-0.53%) |
May 15, 2014 | 65.98 | 66.20 | 65.31 | 65.97 | 645,235 | -0.13(-0.19%) |
May 14, 2014 | 65.94 | 66.42 | 65.76 | 66.10 | 697,252 | +0.19(+0.29%) |
May 13, 2014 | 64.79 | 65.97 | 64.47 | 65.90 | 1,079,847 | +2.03(+3.18%) |
May 12, 2014 | 63.43 | 64.14 | 63.43 | 63.87 | 632,474 | +0.81(+1.29%) |
May 09, 2014 | 63.55 | 63.68 | 62.29 | 63.05 | 1,337,069 | -0.48(-0.76%) |
May 08, 2014 | 65.27 | 65.28 | 62.91 | 63.54 | 883,780 | +0.07(+0.11%) |
May 07, 2014 | 64.16 | 64.16 | 63.20 | 63.47 | 816,814 | -0.46(-0.71%) |
May 06, 2014 | 63.65 | 64.26 | 63.18 | 63.93 | 351,400 | -0.05(-0.08%) |
May 05, 2014 | 63.55 | 64.14 | 62.95 | 63.97 | 365,384 | +0.35(+0.55%) |
May 02, 2014 | 63.18 | 63.66 | 62.80 | 63.63 | 293,652 | +0.51(+0.81%) |