Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.76 | 64.66 | 63.76 | 64.37 | 10,307 | +1.94(+3.11%) |
Jul 30, 2014 | 62.52 | 62.85 | 62.34 | 62.43 | 3,655 | +0.73(+1.18%) |
Jul 29, 2014 | 60.67 | 62.25 | 60.67 | 61.70 | 32,744 | +0.55(+0.91%) |
Jul 28, 2014 | 61.24 | 61.59 | 61.14 | 61.15 | 5,464 | +0.30(+0.49%) |
Jul 25, 2014 | 62.74 | 62.74 | 60.84 | 60.85 | 40,277 | -2.15(-3.41%) |
Jul 24, 2014 | 62.49 | 63.82 | 62.49 | 63.00 | 13,909 | +1.83(+2.99%) |
Jul 23, 2014 | 60.94 | 61.38 | 60.94 | 61.17 | 5,816 | +0.07(+0.11%) |
Jul 22, 2014 | 60.29 | 61.26 | 60.29 | 61.10 | 3,577 | +0.65(+1.08%) |
Jul 21, 2014 | 59.86 | 60.45 | 59.80 | 60.45 | 2,398 | -0.15(-0.25%) |
Jul 18, 2014 | 61.21 | 61.26 | 60.41 | 60.60 | 8,436 | +1.33(+2.24%) |
Jul 17, 2014 | 61.57 | 61.69 | 58.69 | 59.27 | 15,745 | -3.10(-4.97%) |
Jul 16, 2014 | 62.51 | 62.51 | 59.85 | 62.37 | 6,801 | -0.58(-0.92%) |
Jul 15, 2014 | 61.01 | 63.09 | 58.81 | 62.95 | 50,483 | +1.75(+2.86%) |
Jul 14, 2014 | 61.52 | 61.82 | 60.82 | 61.20 | 15,488 | +3.99(+6.98%) |
Jul 11, 2014 | 57.43 | 57.43 | 57.07 | 57.21 | 8,172 | -0.00(-0.00%) |
Jul 10, 2014 | 56.70 | 57.42 | 56.45 | 57.21 | 6,154 | -1.24(-2.12%) |
Jul 09, 2014 | 58.67 | 59.24 | 58.02 | 58.45 | 11,129 | -1.15(-1.93%) |
Jul 08, 2014 | 59.00 | 60.35 | 59.00 | 59.60 | 26,683 | -0.06(-0.10%) |
Jul 07, 2014 | 60.00 | 60.63 | 59.66 | 59.66 | 36,590 | +0.11(+0.18%) |
Jul 03, 2014 | 59.88 | 59.55 | 59.55 | 59.55 | 5,100 | +0.86(+1.47%) |
Jul 02, 2014 | 58.74 | 58.74 | 58.25 | 58.69 | 4,183 | +0.13(+0.22%) |
Jul 01, 2014 | 58.46 | 58.66 | 58.34 | 58.56 | 3,465 | +0.14(+0.24%) |
Jun 30, 2014 | 60.50 | 60.50 | 58.30 | 58.42 | 7,450 | -1.72(-2.86%) |
Jun 27, 2014 | 59.80 | 60.14 | 59.61 | 60.14 | 6,245 | +0.04(+0.07%) |
Jun 26, 2014 | 60.15 | 60.74 | 59.83 | 60.10 | 10,802 | +0.25(+0.42%) |
Jun 25, 2014 | 60.13 | 60.13 | 59.12 | 59.85 | 4,503 | +0.04(+0.07%) |
Jun 24, 2014 | 59.27 | 60.35 | 59.27 | 59.81 | 21,759 | -0.18(-0.31%) |
Jun 23, 2014 | 60.37 | 60.45 | 59.99 | 59.99 | 17,790 | -0.24(-0.39%) |
Jun 20, 2014 | 61.12 | 61.12 | 59.60 | 60.23 | 4,036 | +0.11(+0.18%) |
Jun 19, 2014 | 64.34 | 64.34 | 59.49 | 60.12 | 31,855 | -6.43(-9.66%) |
Jun 18, 2014 | 67.04 | 67.52 | 66.55 | 66.55 | 13,812 | -0.80(-1.19%) |
Jun 17, 2014 | 68.36 | 68.36 | 67.25 | 67.35 | 18,710 | +0.09(+0.14%) |
Jun 16, 2014 | 66.61 | 67.41 | 66.17 | 67.26 | 11,347 | +0.88(+1.32%) |
Jun 13, 2014 | 66.99 | 67.16 | 66.29 | 66.38 | 7,862 | -0.55(-0.82%) |
Jun 12, 2014 | 68.37 | 68.37 | 66.64 | 66.93 | 17,382 | -2.14(-3.10%) |
Jun 11, 2014 | 68.77 | 69.41 | 68.74 | 69.07 | 5,294 | +0.07(+0.10%) |
Jun 10, 2014 | 68.99 | 69.40 | 68.91 | 69.00 | 26,522 | -1.39(-1.98%) |
Jun 06, 2014 | 70.35 | 71.45 | 70.35 | 70.39 | 9,978 | -0.01(-0.01%) |
Jun 05, 2014 | 70.62 | 70.77 | 70.03 | 70.40 | 15,110 | -1.66(-2.31%) |
Jun 04, 2014 | 72.59 | 72.59 | 71.34 | 72.06 | 11,718 | +0.31(+0.43%) |
Jun 03, 2014 | 72.12 | 72.42 | 71.61 | 71.75 | 18,542 | -0.25(-0.35%) |
Jun 02, 2014 | 71.73 | 72.34 | 71.03 | 72.00 | 7,738 | +1.17(+1.65%) |
May 30, 2014 | 70.48 | 72.03 | 70.19 | 70.83 | 37,598 | +0.88(+1.26%) |
May 29, 2014 | 70.29 | 70.29 | 62.93 | 69.95 | 16,562 | +0.49(+0.71%) |
May 28, 2014 | 69.31 | 69.84 | 68.53 | 69.46 | 9,886 | +1.18(+1.73%) |
May 27, 2014 | 66.60 | 68.50 | 66.58 | 68.28 | 24,799 | +3.94(+6.12%) |
May 23, 2014 | 64.23 | 64.34 | 64.34 | 64.34 | 3,200 | +0.21(+0.33%) |
May 22, 2014 | 63.44 | 64.13 | 63.16 | 64.13 | 3,749 | -0.31(-0.48%) |
May 21, 2014 | 65.10 | 65.53 | 64.31 | 64.44 | 5,010 | +0.37(+0.58%) |
May 20, 2014 | 65.01 | 65.01 | 63.90 | 64.07 | 2,151 | -0.11(-0.17%) |
May 19, 2014 | 63.02 | 64.57 | 63.00 | 64.18 | 8,714 | -0.12(-0.19%) |
May 16, 2014 | 64.32 | 64.64 | 63.99 | 64.30 | 6,413 | +0.06(+0.10%) |
May 15, 2014 | 63.90 | 64.30 | 63.00 | 64.23 | 9,413 | +1.76(+2.81%) |
May 14, 2014 | 62.49 | 62.76 | 62.14 | 62.48 | 10,435 | -1.83(-2.84%) |
May 13, 2014 | 64.04 | 64.45 | 63.63 | 64.31 | 3,293 | +0.46(+0.73%) |
May 12, 2014 | 63.07 | 64.14 | 62.81 | 63.84 | 8,956 | -1.34(-2.05%) |
May 09, 2014 | 64.84 | 65.49 | 64.53 | 65.18 | 12,414 | +0.08(+0.13%) |
May 08, 2014 | 64.64 | 65.28 | 64.64 | 65.10 | 3,347 | +0.20(+0.31%) |
May 07, 2014 | 63.00 | 65.46 | 62.94 | 64.90 | 8,955 | +2.56(+4.10%) |
May 06, 2014 | 62.13 | 62.59 | 62.13 | 62.34 | 5,253 | +0.24(+0.39%) |
May 05, 2014 | 61.62 | 62.20 | 61.33 | 62.10 | 5,245 | -1.65(-2.59%) |
May 02, 2014 | 66.04 | 66.42 | 62.92 | 63.75 | 15,218 | -2.20(-3.34%) |