Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.11 | 73.18 | 72.25 | 73.18 | 2,461 | -0.63(-0.85%) |
Jul 30, 2014 | 73.77 | 73.81 | 72.26 | 73.81 | 2,242 | +0.73(+0.99%) |
Jul 29, 2014 | 73.10 | 73.81 | 72.66 | 73.08 | 5,880 | -0.39(-0.53%) |
Jul 28, 2014 | 73.53 | 73.53 | 73.10 | 73.47 | 2,762 | -0.09(-0.12%) |
Jul 25, 2014 | 72.80 | 73.56 | 72.66 | 73.56 | 3,339 | +0.01(+0.01%) |
Jul 24, 2014 | 73.50 | 73.81 | 73.01 | 73.55 | 4,266 | -0.11(-0.14%) |
Jul 23, 2014 | 73.81 | 73.86 | 73.11 | 73.65 | 6,232 | +0.02(+0.02%) |
Jul 22, 2014 | 72.66 | 74.45 | 72.66 | 73.64 | 10,896 | +1.09(+1.50%) |
Jul 21, 2014 | 72.66 | 72.71 | 72.34 | 72.55 | 15,129 | -0.12(-0.16%) |
Jul 18, 2014 | 72.58 | 72.66 | 72.32 | 72.66 | 2,771 | +0.07(+0.10%) |
Jul 17, 2014 | 71.78 | 72.66 | 71.78 | 72.59 | 3,650 | +0.82(+1.14%) |
Jul 16, 2014 | 71.24 | 74.00 | 70.69 | 71.78 | 6,850 | +0.60(+0.85%) |
Jul 15, 2014 | 70.49 | 72.13 | 70.00 | 71.17 | 2,916 | -0.20(-0.29%) |
Jul 14, 2014 | 72.04 | 73.64 | 71.10 | 71.38 | 3,827 | -0.07(-0.10%) |
Jul 11, 2014 | 71.42 | 71.45 | 71.24 | 71.45 | 1,392 | -0.67(-0.93%) |
Jul 10, 2014 | 71.75 | 72.56 | 71.42 | 72.12 | 3,197 | +1.77(+2.52%) |
Jul 09, 2014 | 70.34 | 70.35 | 70.08 | 70.35 | 452 | +0.17(+0.24%) |
Jul 08, 2014 | 72.92 | 72.92 | 69.59 | 70.18 | 3,774 | -0.91(-1.28%) |
Jul 07, 2014 | 70.26 | 71.09 | 70.26 | 71.09 | 2,800 | -0.36(-0.50%) |
Jul 02, 2014 | 69.94 | 71.45 | 71.45 | 71.45 | 6,793 | -1.13(-1.56%) |
Jul 01, 2014 | 70.61 | 78.50 | 70.21 | 72.59 | 12,963 | +2.46(+3.51%) |
Jun 30, 2014 | 67.21 | 70.65 | 66.68 | 70.12 | 14,242 | +2.96(+4.40%) |
Jun 27, 2014 | 64.57 | 67.16 | 63.59 | 67.16 | 213,430 | +2.34(+3.61%) |
Jun 26, 2014 | 63.72 | 65.79 | 63.50 | 64.82 | 6,696 | +0.72(+1.12%) |
Jun 25, 2014 | 65.77 | 65.77 | 62.99 | 64.11 | 9,256 | -0.09(-0.14%) |
Jun 24, 2014 | 65.39 | 66.01 | 62.92 | 64.20 | 6,902 | -1.19(-1.82%) |
Jun 23, 2014 | 66.10 | 67.08 | 65.01 | 65.39 | 6,373 | -0.74(-1.12%) |
Jun 20, 2014 | 67.16 | 68.48 | 66.10 | 66.13 | 11,794 | -0.28(-0.43%) |
Jun 19, 2014 | 65.93 | 66.42 | 65.93 | 66.41 | 3,552 | -0.35(-0.53%) |
Jun 18, 2014 | 66.75 | 66.94 | 66.05 | 66.77 | 3,068 | -0.77(-1.14%) |
Jun 17, 2014 | 68.97 | 68.97 | 67.13 | 67.53 | 2,654 | -1.21(-1.76%) |
Jun 16, 2014 | 68.89 | 69.41 | 66.24 | 68.74 | 6,956 | +0.35(+0.52%) |
Jun 13, 2014 | 68.39 | 68.39 | 68.39 | 68.39 | 1,154 | +0.50(+0.74%) |
Jun 12, 2014 | 67.34 | 68.26 | 67.34 | 67.89 | 2,515 | +0.55(+0.81%) |
Jun 11, 2014 | 66.93 | 67.34 | 66.41 | 67.34 | 2,006 | +0.72(+1.07%) |
Jun 10, 2014 | 65.64 | 66.93 | 66.15 | 66.63 | 1,270 | +1.19(+1.82%) |
Jun 06, 2014 | 65.92 | 65.92 | 65.43 | 65.43 | 1,697 | -0.49(-0.74%) |
Jun 05, 2014 | 63.76 | 66.63 | 63.76 | 65.92 | 2,152 | +0.59(+0.91%) |
Jun 04, 2014 | 64.46 | 65.97 | 64.03 | 65.33 | 6,997 | +0.88(+1.37%) |
Jun 03, 2014 | 64.43 | 64.47 | 63.19 | 64.44 | 4,496 | -0.04(-0.07%) |
Jun 02, 2014 | 64.50 | 66.19 | 63.60 | 64.49 | 2,215 | +0.20(+0.32%) |
May 30, 2014 | 65.88 | 65.88 | 64.21 | 64.28 | 1,802 | -1.07(-1.64%) |
May 29, 2014 | 65.35 | 65.35 | 64.21 | 65.35 | 6,227 | +0.98(+1.52%) |
May 28, 2014 | 63.84 | 65.00 | 63.84 | 64.37 | 3,368 | -1.20(-1.83%) |
May 27, 2014 | 64.51 | 65.57 | 64.51 | 65.57 | 2,318 | -0.43(-0.66%) |
May 23, 2014 | 64.28 | 66.01 | 66.01 | 66.01 | 1,698 | +1.18(+1.82%) |
May 22, 2014 | 64.92 | 65.30 | 64.25 | 64.83 | 1,664 | -0.08(-0.13%) |
May 21, 2014 | 65.09 | 65.27 | 64.03 | 64.91 | 8,170 | -0.27(-0.42%) |
May 20, 2014 | 63.60 | 65.69 | 63.54 | 65.19 | 6,150 | +1.33(+2.09%) |
May 19, 2014 | 60.88 | 64.36 | 60.88 | 63.85 | 6,920 | +1.33(+2.13%) |
May 16, 2014 | 61.82 | 62.65 | 60.69 | 62.52 | 4,016 | +0.92(+1.49%) |
May 15, 2014 | 62.13 | 62.13 | 60.50 | 61.60 | 5,157 | -0.27(-0.43%) |
May 14, 2014 | 62.73 | 62.73 | 61.73 | 61.86 | 14,270 | -1.55(-2.44%) |
May 13, 2014 | 62.92 | 64.50 | 62.92 | 63.41 | 1,964 | -0.43(-0.68%) |
May 12, 2014 | 63.15 | 63.84 | 62.85 | 63.84 | 2,023 | +1.46(+2.34%) |
May 09, 2014 | 62.02 | 63.58 | 61.87 | 62.39 | 3,218 | +0.32(+0.51%) |
May 08, 2014 | 62.88 | 63.23 | 61.85 | 62.07 | 1,465 | -0.80(-1.28%) |
May 07, 2014 | 63.75 | 63.75 | 62.01 | 62.87 | 1,562 | -0.72(-1.14%) |
May 06, 2014 | 63.94 | 65.35 | 62.28 | 63.60 | 9,102 | +1.16(+1.85%) |
May 05, 2014 | 61.95 | 62.44 | 61.95 | 62.44 | 1,083 | -0.93(-1.46%) |
May 02, 2014 | 62.09 | 63.58 | 61.74 | 63.37 | 2,520 | +1.19(+1.92%) |