Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.20 | 61.43 | 60.36 | 60.43 | 454,383 | -0.82(-1.34%) |
Jul 30, 2014 | 61.99 | 62.31 | 60.75 | 61.25 | 492,239 | -0.43(-0.69%) |
Jul 29, 2014 | 61.64 | 62.82 | 60.79 | 61.68 | 680,536 | +0.26(+0.42%) |
Jul 28, 2014 | 65.33 | 65.33 | 60.03 | 61.42 | 2,317,506 | -5.05(-7.60%) |
Jul 25, 2014 | 64.98 | 66.79 | 64.56 | 66.47 | 560,840 | +1.35(+2.07%) |
Jul 24, 2014 | 64.75 | 65.72 | 64.63 | 65.12 | 259,582 | +0.37(+0.57%) |
Jul 23, 2014 | 65.17 | 65.23 | 64.54 | 64.75 | 195,615 | -0.43(-0.66%) |
Jul 22, 2014 | 65.17 | 65.75 | 64.90 | 65.18 | 296,547 | +0.33(+0.51%) |
Jul 21, 2014 | 65.32 | 65.32 | 64.45 | 64.85 | 246,514 | -0.48(-0.74%) |
Jul 18, 2014 | 64.84 | 65.33 | 64.50 | 65.33 | 178,709 | +0.53(+0.82%) |
Jul 17, 2014 | 65.12 | 65.21 | 64.23 | 64.80 | 536,842 | -0.62(-0.95%) |
Jul 16, 2014 | 67.69 | 68.09 | 65.19 | 65.42 | 642,789 | -1.96(-2.91%) |
Jul 15, 2014 | 67.11 | 67.86 | 67.11 | 67.38 | 288,965 | +0.14(+0.21%) |
Jul 14, 2014 | 67.09 | 67.40 | 66.77 | 67.23 | 192,068 | +0.35(+0.53%) |
Jul 11, 2014 | 67.18 | 67.36 | 66.57 | 66.88 | 138,085 | -0.55(-0.81%) |
Jul 10, 2014 | 66.83 | 67.88 | 66.77 | 67.43 | 196,026 | -0.06(-0.09%) |
Jul 09, 2014 | 67.99 | 68.49 | 67.33 | 67.49 | 243,357 | -0.79(-1.15%) |
Jul 08, 2014 | 67.83 | 68.44 | 67.53 | 68.28 | 428,999 | +0.29(+0.42%) |
Jul 07, 2014 | 67.72 | 68.34 | 67.09 | 67.99 | 283,519 | +0.18(+0.27%) |
Jul 03, 2014 | 67.17 | 67.81 | 67.81 | 67.81 | 246,410 | +0.56(+0.83%) |
Jul 02, 2014 | 67.15 | 67.45 | 67.05 | 67.26 | 364,858 | +0.16(+0.24%) |
Jul 01, 2014 | 67.25 | 68.30 | 67.01 | 67.09 | 526,607 | -0.16(-0.24%) |
Jun 30, 2014 | 66.90 | 67.31 | 66.20 | 67.26 | 216,996 | +0.26(+0.39%) |
Jun 27, 2014 | 66.31 | 67.10 | 66.31 | 67.00 | 206,939 | +0.34(+0.52%) |
Jun 26, 2014 | 67.00 | 67.24 | 66.29 | 66.65 | 172,157 | -0.30(-0.44%) |
Jun 25, 2014 | 65.73 | 67.19 | 65.57 | 66.95 | 364,604 | +1.43(+2.18%) |
Jun 24, 2014 | 66.28 | 66.28 | 65.48 | 65.52 | 242,927 | -0.77(-1.17%) |
Jun 23, 2014 | 65.36 | 66.29 | 65.11 | 66.29 | 326,164 | +1.12(+1.72%) |
Jun 20, 2014 | 65.21 | 65.21 | 64.66 | 65.17 | 355,337 | -0.18(-0.27%) |
Jun 19, 2014 | 65.28 | 65.46 | 64.94 | 65.35 | 200,120 | +0.06(+0.10%) |
Jun 18, 2014 | 65.21 | 65.82 | 65.20 | 65.28 | 169,167 | -0.01(-0.01%) |
Jun 17, 2014 | 64.54 | 65.86 | 64.44 | 65.29 | 217,227 | +0.53(+0.82%) |
Jun 16, 2014 | 65.25 | 65.42 | 64.60 | 64.76 | 189,917 | -0.56(-0.85%) |
Jun 13, 2014 | 65.12 | 65.39 | 64.49 | 65.31 | 308,010 | +0.27(+0.41%) |
Jun 12, 2014 | 65.28 | 65.45 | 64.95 | 65.04 | 217,943 | -0.48(-0.74%) |
Jun 11, 2014 | 64.26 | 65.63 | 64.10 | 65.53 | 362,249 | +1.22(+1.90%) |
Jun 10, 2014 | 64.27 | 64.36 | 63.90 | 64.31 | 391,669 | -0.97(-1.49%) |
Jun 06, 2014 | 65.67 | 65.71 | 65.23 | 65.27 | 341,449 | -0.30(-0.45%) |
Jun 05, 2014 | 65.72 | 65.72 | 65.32 | 65.57 | 408,447 | +0.20(+0.30%) |
Jun 04, 2014 | 64.91 | 66.08 | 64.91 | 65.37 | 307,328 | +0.53(+0.82%) |
Jun 03, 2014 | 64.88 | 64.94 | 64.45 | 64.84 | 234,329 | -0.12(-0.18%) |
Jun 02, 2014 | 65.22 | 65.27 | 64.89 | 64.96 | 262,976 | -0.37(-0.56%) |
May 30, 2014 | 65.26 | 65.57 | 64.91 | 65.32 | 249,740 | -0.05(-0.08%) |
May 29, 2014 | 65.20 | 65.43 | 65.06 | 65.37 | 324,231 | +0.09(+0.14%) |
May 28, 2014 | 65.77 | 66.17 | 65.10 | 65.28 | 293,509 | -0.52(-0.79%) |
May 27, 2014 | 65.49 | 65.84 | 65.11 | 65.80 | 397,198 | +0.71(+1.09%) |
May 23, 2014 | 64.36 | 65.09 | 65.09 | 65.09 | 210,454 | +0.86(+1.34%) |
May 22, 2014 | 64.59 | 65.05 | 64.08 | 64.23 | 192,031 | -0.35(-0.54%) |
May 21, 2014 | 64.36 | 64.69 | 63.93 | 64.58 | 296,340 | +0.37(+0.58%) |
May 20, 2014 | 64.89 | 65.03 | 64.08 | 64.21 | 357,093 | -0.61(-0.95%) |
May 19, 2014 | 64.85 | 65.31 | 64.52 | 64.82 | 186,862 | -0.17(-0.26%) |
May 16, 2014 | 65.09 | 65.09 | 64.45 | 64.99 | 195,463 | +0.03(+0.04%) |
May 15, 2014 | 64.35 | 65.17 | 63.60 | 64.96 | 387,288 | +0.44(+0.68%) |
May 14, 2014 | 63.94 | 64.72 | 63.82 | 64.52 | 267,765 | +0.71(+1.12%) |
May 13, 2014 | 64.17 | 64.41 | 63.57 | 63.81 | 338,967 | -0.45(-0.71%) |
May 12, 2014 | 63.62 | 64.55 | 63.47 | 64.27 | 371,790 | +1.05(+1.67%) |
May 09, 2014 | 63.94 | 64.28 | 62.56 | 63.21 | 457,446 | -0.73(-1.15%) |
May 08, 2014 | 64.57 | 64.75 | 63.76 | 63.95 | 400,042 | -0.68(-1.06%) |
May 07, 2014 | 63.64 | 65.05 | 63.31 | 64.63 | 484,253 | +1.01(+1.58%) |
May 06, 2014 | 64.28 | 64.50 | 63.55 | 63.62 | 524,316 | -0.70(-1.09%) |
May 05, 2014 | 63.94 | 65.02 | 63.77 | 64.32 | 529,775 | +0.20(+0.30%) |
May 02, 2014 | 64.01 | 64.36 | 63.60 | 64.13 | 404,243 | +0.38(+0.59%) |