Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.02 | 64.02 | 62.97 | 63.16 | 103,913 | -1.26(-1.95%) |
Jul 30, 2014 | 64.46 | 64.61 | 64.16 | 64.42 | 37,970 | +0.46(+0.73%) |
Jul 29, 2014 | 63.93 | 64.36 | 63.89 | 63.96 | 42,623 | +0.23(+0.36%) |
Jul 28, 2014 | 64.32 | 64.32 | 63.46 | 63.72 | 83,040 | -0.42(-0.65%) |
Jul 25, 2014 | 64.45 | 64.45 | 64.05 | 64.14 | 36,510 | -0.76(-1.17%) |
Jul 24, 2014 | 65.33 | 65.51 | 64.67 | 64.90 | 41,237 | -0.21(-0.32%) |
Jul 23, 2014 | 65.04 | 65.53 | 65.02 | 65.11 | 27,614 | +0.10(+0.15%) |
Jul 22, 2014 | 64.73 | 65.38 | 64.73 | 65.01 | 61,586 | +0.51(+0.79%) |
Jul 21, 2014 | 64.39 | 64.71 | 64.14 | 64.50 | 98,985 | -0.25(-0.39%) |
Jul 18, 2014 | 63.78 | 64.87 | 63.78 | 64.75 | 87,994 | +1.12(+1.77%) |
Jul 17, 2014 | 64.46 | 64.88 | 63.46 | 63.63 | 135,978 | -1.18(-1.82%) |
Jul 16, 2014 | 65.38 | 65.43 | 64.79 | 64.80 | 96,805 | -0.19(-0.29%) |
Jul 15, 2014 | 65.96 | 66.14 | 64.87 | 64.99 | 93,976 | -1.06(-1.61%) |
Jul 14, 2014 | 66.21 | 66.27 | 65.81 | 66.05 | 62,771 | +0.56(+0.86%) |
Jul 11, 2014 | 65.61 | 65.72 | 65.30 | 65.49 | 68,483 | +0.00(+0.00%) |
Jul 10, 2014 | 65.16 | 65.95 | 64.71 | 65.49 | 92,604 | -0.83(-1.25%) |
Jul 09, 2014 | 66.61 | 66.72 | 66.10 | 66.32 | 34,479 | -0.12(-0.17%) |
Jul 08, 2014 | 67.40 | 67.84 | 65.92 | 66.44 | 98,911 | -1.03(-1.52%) |
Jul 07, 2014 | 68.71 | 68.71 | 67.46 | 67.46 | 66,891 | -1.42(-2.06%) |
Jul 03, 2014 | 68.82 | 68.88 | 68.88 | 68.88 | 47,276 | +0.41(+0.60%) |
Jul 02, 2014 | 68.51 | 68.88 | 68.43 | 68.47 | 96,264 | -0.07(-0.11%) |
Jul 01, 2014 | 67.88 | 68.96 | 67.84 | 68.55 | 79,960 | +0.82(+1.21%) |
Jun 30, 2014 | 67.28 | 67.77 | 67.09 | 67.73 | 76,764 | +0.48(+0.71%) |
Jun 27, 2014 | 66.78 | 67.43 | 66.78 | 67.25 | 29,489 | +0.41(+0.61%) |
Jun 26, 2014 | 66.93 | 66.95 | 66.53 | 66.84 | 37,558 | -0.07(-0.11%) |
Jun 25, 2014 | 66.11 | 67.04 | 65.99 | 66.91 | 40,034 | +0.51(+0.76%) |
Jun 24, 2014 | 67.08 | 67.69 | 66.37 | 66.40 | 82,381 | -0.55(-0.82%) |
Jun 23, 2014 | 67.56 | 67.60 | 66.95 | 66.95 | 99,125 | -0.39(-0.58%) |
Jun 20, 2014 | 67.07 | 67.42 | 66.87 | 67.35 | 67,897 | +0.34(+0.50%) |
Jun 19, 2014 | 67.41 | 67.41 | 66.70 | 67.01 | 46,308 | -0.06(-0.09%) |
Jun 18, 2014 | 66.67 | 67.10 | 66.47 | 67.07 | 25,626 | +0.44(+0.67%) |
Jun 17, 2014 | 66.08 | 66.79 | 65.87 | 66.62 | 42,680 | +0.51(+0.77%) |
Jun 16, 2014 | 65.58 | 66.19 | 65.52 | 66.12 | 59,923 | +0.40(+0.61%) |
Jun 13, 2014 | 65.85 | 65.93 | 65.27 | 65.72 | 64,678 | -0.04(-0.07%) |
Jun 12, 2014 | 66.16 | 66.17 | 65.47 | 65.76 | 57,704 | -0.44(-0.67%) |
Jun 11, 2014 | 66.07 | 66.34 | 65.79 | 66.21 | 40,972 | -0.40(-0.60%) |
Jun 10, 2014 | 66.52 | 66.65 | 66.22 | 66.61 | 47,078 | +0.73(+1.11%) |
Jun 06, 2014 | 65.40 | 65.84 | 65.30 | 65.88 | 171,253 | +0.72(+1.11%) |
Jun 05, 2014 | 63.78 | 65.16 | 63.60 | 65.16 | 76,263 | +1.50(+2.36%) |
Jun 04, 2014 | 63.19 | 63.78 | 63.07 | 63.65 | 109,733 | +0.20(+0.31%) |
Jun 03, 2014 | 63.36 | 63.85 | 63.08 | 63.46 | 117,148 | -0.28(-0.45%) |
Jun 02, 2014 | 64.54 | 64.59 | 63.40 | 63.74 | 142,684 | -0.80(-1.24%) |
May 30, 2014 | 64.77 | 64.96 | 64.25 | 64.54 | 252,889 | -0.29(-0.45%) |
May 29, 2014 | 64.77 | 65.03 | 64.56 | 64.84 | 50,693 | +0.22(+0.34%) |
May 28, 2014 | 64.75 | 64.84 | 64.33 | 64.61 | 102,179 | -0.26(-0.40%) |
May 27, 2014 | 64.24 | 64.97 | 63.96 | 64.87 | 171,343 | +1.22(+1.92%) |
May 23, 2014 | 62.84 | 63.65 | 63.65 | 63.65 | 41,697 | +0.63(+1.00%) |
May 22, 2014 | 62.24 | 63.08 | 62.24 | 63.02 | 111,377 | +0.92(+1.48%) |
May 21, 2014 | 62.24 | 62.45 | 61.60 | 62.10 | 91,480 | +0.19(+0.30%) |
May 20, 2014 | 62.61 | 62.66 | 61.57 | 61.92 | 202,449 | -0.93(-1.49%) |
May 19, 2014 | 61.82 | 63.07 | 61.82 | 62.85 | 103,125 | +0.79(+1.28%) |
May 16, 2014 | 61.74 | 62.07 | 61.26 | 62.06 | 139,750 | +0.28(+0.45%) |
May 15, 2014 | 61.90 | 62.07 | 61.21 | 61.78 | 138,928 | -0.44(-0.70%) |
May 14, 2014 | 63.30 | 63.32 | 62.12 | 62.22 | 76,570 | -1.21(-1.90%) |
May 13, 2014 | 64.02 | 64.14 | 63.32 | 63.43 | 83,841 | -0.69(-1.08%) |
May 12, 2014 | 62.73 | 64.27 | 62.69 | 64.12 | 130,613 | +1.73(+2.77%) |
May 09, 2014 | 61.43 | 62.44 | 61.21 | 62.39 | 197,260 | +0.78(+1.27%) |
May 08, 2014 | 62.51 | 63.00 | 61.50 | 61.61 | 187,997 | -1.06(-1.69%) |
May 07, 2014 | 63.00 | 63.00 | 61.83 | 62.67 | 342,065 | -0.26(-0.41%) |
May 06, 2014 | 63.75 | 64.10 | 62.89 | 62.92 | 174,741 | -1.17(-1.82%) |
May 05, 2014 | 63.56 | 64.31 | 63.38 | 64.09 | 204,965 | -0.02(-0.03%) |
May 02, 2014 | 64.34 | 64.68 | 63.51 | 64.11 | 268,327 | -0.29(-0.46%) |