Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.01 | 64.01 | 62.95 | 63.15 | 103,934 | -1.26(-1.95%) |
Jul 30, 2014 | 64.44 | 64.59 | 64.15 | 64.41 | 37,977 | +0.46(+0.73%) |
Jul 29, 2014 | 63.92 | 64.34 | 63.88 | 63.94 | 42,631 | +0.23(+0.36%) |
Jul 28, 2014 | 64.31 | 64.31 | 63.45 | 63.71 | 83,056 | -0.42(-0.65%) |
Jul 25, 2014 | 64.43 | 64.43 | 64.03 | 64.13 | 36,517 | -0.76(-1.17%) |
Jul 24, 2014 | 65.32 | 65.50 | 64.66 | 64.89 | 41,245 | -0.21(-0.32%) |
Jul 23, 2014 | 65.02 | 65.51 | 65.01 | 65.09 | 27,619 | +0.10(+0.15%) |
Jul 22, 2014 | 64.72 | 65.37 | 64.72 | 65.00 | 61,598 | +0.51(+0.79%) |
Jul 21, 2014 | 64.38 | 64.70 | 64.13 | 64.49 | 99,004 | -0.25(-0.39%) |
Jul 18, 2014 | 63.76 | 64.85 | 63.76 | 64.74 | 88,011 | +1.12(+1.77%) |
Jul 17, 2014 | 64.44 | 64.86 | 63.44 | 63.61 | 136,004 | -1.18(-1.82%) |
Jul 16, 2014 | 65.36 | 65.42 | 64.77 | 64.79 | 96,824 | -0.19(-0.29%) |
Jul 15, 2014 | 65.95 | 66.13 | 64.85 | 64.98 | 93,994 | -1.06(-1.61%) |
Jul 14, 2014 | 66.20 | 66.25 | 65.79 | 66.04 | 62,783 | +0.56(+0.86%) |
Jul 11, 2014 | 65.59 | 65.71 | 65.29 | 65.48 | 68,496 | +0.00(+0.00%) |
Jul 10, 2014 | 65.15 | 65.93 | 64.69 | 65.48 | 92,622 | -0.83(-1.25%) |
Jul 09, 2014 | 66.59 | 66.71 | 66.09 | 66.31 | 34,486 | -0.12(-0.17%) |
Jul 08, 2014 | 67.39 | 67.83 | 65.91 | 66.42 | 98,930 | -1.03(-1.52%) |
Jul 07, 2014 | 68.70 | 68.70 | 67.45 | 67.45 | 66,904 | -1.42(-2.06%) |
Jul 03, 2014 | 68.81 | 68.87 | 68.87 | 68.87 | 47,286 | +0.41(+0.60%) |
Jul 02, 2014 | 68.49 | 68.87 | 68.41 | 68.46 | 96,283 | -0.07(-0.11%) |
Jul 01, 2014 | 67.87 | 68.94 | 67.83 | 68.53 | 79,975 | +0.82(+1.21%) |
Jun 30, 2014 | 67.27 | 67.76 | 67.07 | 67.71 | 76,778 | +0.48(+0.71%) |
Jun 27, 2014 | 66.77 | 67.41 | 66.77 | 67.23 | 29,494 | +0.41(+0.61%) |
Jun 26, 2014 | 66.91 | 66.94 | 66.51 | 66.83 | 37,566 | -0.07(-0.11%) |
Jun 25, 2014 | 66.10 | 67.03 | 65.98 | 66.90 | 40,042 | +0.51(+0.76%) |
Jun 24, 2014 | 67.07 | 67.68 | 66.35 | 66.39 | 82,397 | -0.55(-0.82%) |
Jun 23, 2014 | 67.55 | 67.59 | 66.94 | 66.94 | 99,144 | -0.39(-0.58%) |
Jun 20, 2014 | 67.06 | 67.40 | 66.86 | 67.33 | 67,910 | +0.34(+0.50%) |
Jun 19, 2014 | 67.39 | 67.39 | 66.69 | 66.99 | 46,317 | -0.06(-0.09%) |
Jun 18, 2014 | 66.66 | 67.08 | 66.46 | 67.06 | 25,631 | +0.44(+0.67%) |
Jun 17, 2014 | 66.07 | 66.78 | 65.86 | 66.61 | 42,688 | +0.51(+0.77%) |
Jun 16, 2014 | 65.57 | 66.18 | 65.51 | 66.10 | 59,935 | +0.40(+0.61%) |
Jun 13, 2014 | 65.84 | 65.92 | 65.26 | 65.70 | 64,691 | -0.04(-0.07%) |
Jun 12, 2014 | 66.15 | 66.15 | 65.46 | 65.75 | 57,715 | -0.44(-0.67%) |
Jun 11, 2014 | 66.06 | 66.33 | 65.78 | 66.19 | 40,980 | -0.40(-0.60%) |
Jun 10, 2014 | 66.50 | 66.64 | 66.21 | 66.59 | 47,087 | +0.73(+1.11%) |
Jun 06, 2014 | 65.38 | 65.83 | 65.29 | 65.86 | 171,286 | +0.72(+1.11%) |
Jun 05, 2014 | 63.77 | 65.14 | 63.59 | 65.14 | 76,278 | +1.50(+2.36%) |
Jun 04, 2014 | 63.18 | 63.77 | 63.05 | 63.64 | 109,755 | +0.20(+0.31%) |
Jun 03, 2014 | 63.35 | 63.84 | 63.07 | 63.44 | 117,171 | -0.28(-0.45%) |
Jun 02, 2014 | 64.53 | 64.57 | 63.39 | 63.73 | 142,712 | -0.80(-1.24%) |
May 30, 2014 | 64.75 | 64.95 | 64.24 | 64.53 | 252,938 | -0.29(-0.45%) |
May 29, 2014 | 64.76 | 65.02 | 64.55 | 64.82 | 50,703 | +0.22(+0.34%) |
May 28, 2014 | 64.73 | 64.82 | 64.31 | 64.60 | 102,198 | -0.26(-0.40%) |
May 27, 2014 | 64.23 | 64.96 | 63.95 | 64.86 | 171,376 | +1.22(+1.91%) |
May 23, 2014 | 62.83 | 63.64 | 63.64 | 63.64 | 41,705 | +0.63(+1.00%) |
May 22, 2014 | 62.23 | 63.07 | 62.23 | 63.01 | 111,398 | +0.92(+1.48%) |
May 21, 2014 | 62.23 | 62.44 | 61.59 | 62.09 | 91,498 | +0.19(+0.30%) |
May 20, 2014 | 62.60 | 62.64 | 61.56 | 61.91 | 202,488 | -0.93(-1.49%) |
May 19, 2014 | 61.81 | 63.05 | 61.81 | 62.84 | 103,145 | +0.79(+1.28%) |
May 16, 2014 | 61.73 | 62.06 | 61.25 | 62.05 | 139,777 | +0.28(+0.45%) |
May 15, 2014 | 61.89 | 62.06 | 61.19 | 61.77 | 138,955 | -0.44(-0.70%) |
May 14, 2014 | 63.28 | 63.31 | 62.11 | 62.21 | 76,585 | -1.21(-1.90%) |
May 13, 2014 | 64.01 | 64.13 | 63.31 | 63.41 | 83,857 | -0.69(-1.08%) |
May 12, 2014 | 62.72 | 64.25 | 62.68 | 64.10 | 130,639 | +1.73(+2.77%) |
May 09, 2014 | 61.42 | 62.43 | 61.20 | 62.38 | 197,298 | +0.78(+1.27%) |
May 08, 2014 | 62.50 | 62.99 | 61.49 | 61.59 | 188,033 | -1.06(-1.69%) |
May 07, 2014 | 62.99 | 62.99 | 61.82 | 62.65 | 342,131 | -0.26(-0.41%) |
May 06, 2014 | 63.74 | 64.09 | 62.88 | 62.91 | 174,775 | -1.17(-1.82%) |
May 05, 2014 | 63.55 | 64.30 | 63.37 | 64.08 | 205,004 | -0.02(-0.03%) |
May 02, 2014 | 64.33 | 64.66 | 63.50 | 64.09 | 268,379 | -0.29(-0.46%) |