Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.52 | 64.88 | 63.82 | 63.96 | 2,132,686 | -0.90(-1.39%) |
Jul 30, 2014 | 65.55 | 65.62 | 64.32 | 64.86 | 1,398,082 | -0.23(-0.35%) |
Jul 29, 2014 | 65.08 | 65.66 | 64.83 | 65.09 | 1,065,469 | +0.09(+0.14%) |
Jul 28, 2014 | 65.17 | 66.16 | 64.51 | 65.00 | 2,058,067 | -2.01(-3.00%) |
Jul 25, 2014 | 66.53 | 67.24 | 66.40 | 67.01 | 1,056,852 | +0.34(+0.51%) |
Jul 24, 2014 | 65.74 | 66.85 | 65.50 | 66.67 | 1,271,799 | +1.25(+1.91%) |
Jul 23, 2014 | 65.48 | 66.07 | 64.92 | 65.42 | 1,184,542 | -0.03(-0.05%) |
Jul 22, 2014 | 64.73 | 66.34 | 64.72 | 65.45 | 1,659,945 | +0.71(+1.10%) |
Jul 21, 2014 | 66.18 | 66.70 | 64.62 | 64.74 | 2,574,169 | -3.07(-4.53%) |
Jul 18, 2014 | 66.70 | 67.85 | 66.25 | 67.81 | 1,151,345 | +1.53(+2.31%) |
Jul 17, 2014 | 66.99 | 67.00 | 66.22 | 66.28 | 1,885,456 | -0.77(-1.15%) |
Jul 16, 2014 | 68.52 | 68.99 | 67.00 | 67.05 | 1,897,879 | -2.02(-2.92%) |
Jul 15, 2014 | 70.00 | 70.33 | 68.06 | 69.07 | 2,235,476 | -1.24(-1.76%) |
Jul 14, 2014 | 70.98 | 71.40 | 70.19 | 70.31 | 1,210,289 | -0.69(-0.97%) |
Jul 11, 2014 | 71.38 | 72.00 | 70.15 | 71.00 | 1,032,695 | +0.14(+0.20%) |
Jul 10, 2014 | 68.27 | 70.94 | 67.67 | 70.86 | 1,472,818 | +1.88(+2.73%) |
Jul 09, 2014 | 69.36 | 69.85 | 68.88 | 68.98 | 1,290,881 | -0.37(-0.53%) |
Jul 08, 2014 | 69.89 | 69.97 | 69.17 | 69.35 | 1,321,603 | -0.62(-0.89%) |
Jul 07, 2014 | 70.15 | 70.54 | 69.65 | 69.97 | 810,347 | -0.18(-0.26%) |
Jul 03, 2014 | 70.15 | 70.15 | 70.15 | 0 | +0.30(+0.43%) | |
Jul 02, 2014 | 70.00 | 71.03 | 69.78 | 69.85 | 883,354 | -0.29(-0.41%) |
Jul 01, 2014 | 70.89 | 70.96 | 69.79 | 70.14 | 865,577 | -0.89(-1.25%) |
Jun 30, 2014 | 69.40 | 71.06 | 69.28 | 71.03 | 1,729,736 | +1.78(+2.57%) |
Jun 27, 2014 | 69.89 | 70.24 | 69.11 | 69.25 | 1,604,956 | -0.62(-0.89%) |
Jun 26, 2014 | 70.45 | 70.45 | 69.82 | 69.87 | 783,300 | -0.58(-0.82%) |
Jun 25, 2014 | 71.21 | 71.37 | 70.22 | 70.45 | 899,752 | -0.77(-1.08%) |
Jun 24, 2014 | 72.92 | 72.92 | 71.17 | 71.22 | 1,382,888 | -2.03(-2.77%) |
Jun 23, 2014 | 72.74 | 73.38 | 72.38 | 73.25 | 1,362,938 | +0.56(+0.77%) |
Jun 20, 2014 | 72.90 | 72.94 | 71.94 | 72.69 | 1,718,605 | -0.06(-0.08%) |
Jun 19, 2014 | 72.50 | 73.24 | 72.00 | 72.75 | 2,109,270 | +1.37(+1.92%) |
Jun 18, 2014 | 70.17 | 71.97 | 69.98 | 71.38 | 1,595,429 | +1.14(+1.62%) |
Jun 17, 2014 | 70.00 | 70.47 | 69.05 | 70.24 | 991,221 | -0.14(-0.20%) |
Jun 16, 2014 | 68.80 | 70.64 | 68.36 | 70.38 | 1,640,224 | +1.51(+2.19%) |
Jun 13, 2014 | 70.00 | 70.05 | 67.92 | 68.87 | 2,246,932 | -1.76(-2.49%) |
Jun 12, 2014 | 70.00 | 70.83 | 69.64 | 70.63 | 1,031,999 | +0.61(+0.87%) |
Jun 11, 2014 | 69.39 | 70.71 | 69.36 | 70.02 | 996,424 | +0.12(+0.17%) |
Jun 10, 2014 | 68.35 | 70.20 | 68.01 | 69.90 | 1,338,494 | +1.63(+2.39%) |
Jun 06, 2014 | 68.26 | 68.49 | 67.90 | 68.27 | 1,035,453 | +0.25(+0.37%) |
Jun 05, 2014 | 68.04 | 68.56 | 67.63 | 68.02 | 1,709,614 | -0.08(-0.12%) |
Jun 04, 2014 | 67.56 | 68.23 | 66.86 | 68.10 | 1,901,506 | +1.36(+2.04%) |
Jun 03, 2014 | 68.50 | 68.50 | 66.27 | 66.74 | 3,498,924 | -2.26(-3.28%) |
Jun 02, 2014 | 69.28 | 69.90 | 68.58 | 69.00 | 1,208,846 | -0.38(-0.55%) |
May 30, 2014 | 69.08 | 69.58 | 68.72 | 69.38 | 1,115,627 | +0.36(+0.52%) |
May 29, 2014 | 68.72 | 69.31 | 68.45 | 69.02 | 847,053 | +0.55(+0.80%) |
May 28, 2014 | 68.96 | 69.48 | 68.24 | 68.47 | 1,242,211 | -0.19(-0.28%) |
May 27, 2014 | 69.67 | 69.90 | 68.42 | 68.66 | 1,236,189 | -1.01(-1.45%) |
May 23, 2014 | 69.67 | 69.67 | 69.67 | 0 | +0.44(+0.64%) | |
May 22, 2014 | 69.64 | 69.85 | 69.13 | 69.23 | 398,262 | -0.55(-0.79%) |
May 21, 2014 | 69.84 | 70.49 | 69.14 | 69.78 | 955,189 | +0.33(+0.48%) |
May 20, 2014 | 69.75 | 69.98 | 68.93 | 69.45 | 1,001,991 | -1.00(-1.42%) |
May 19, 2014 | 70.20 | 71.29 | 69.91 | 70.45 | 759,223 | -0.10(-0.14%) |
May 16, 2014 | 70.26 | 70.77 | 69.39 | 70.55 | 928,101 | +0.30(+0.43%) |
May 15, 2014 | 70.17 | 70.50 | 69.57 | 70.25 | 1,126,281 | -0.08(-0.11%) |
May 14, 2014 | 70.22 | 70.87 | 69.54 | 70.33 | 882,593 | +0.27(+0.39%) |
May 13, 2014 | 70.37 | 70.98 | 69.95 | 70.06 | 1,378,090 | -0.04(-0.06%) |
May 12, 2014 | 67.49 | 70.46 | 67.19 | 70.10 | 1,973,828 | +3.11(+4.64%) |
May 09, 2014 | 63.75 | 67.73 | 63.00 | 66.99 | 3,325,210 | +0.87(+1.32%) |
May 08, 2014 | 65.03 | 66.86 | 65.00 | 66.12 | 1,624,887 | +0.94(+1.44%) |
May 07, 2014 | 66.15 | 66.80 | 65.14 | 65.18 | 1,785,888 | -0.87(-1.32%) |
May 06, 2014 | 66.36 | 66.84 | 65.80 | 66.05 | 556,244 | -0.47(-0.71%) |
May 05, 2014 | 66.07 | 67.13 | 65.78 | 66.52 | 795,543 | -0.40(-0.60%) |
May 02, 2014 | 67.23 | 67.25 | 66.25 | 66.92 | 621,282 | -0.06(-0.09%) |