Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.66 | 62.00 | 60.14 | 60.44 | 244,267 | -1.92(-3.08%) |
Jul 30, 2014 | 67.50 | 67.50 | 62.18 | 62.36 | 715,073 | -3.55(-5.39%) |
Jul 29, 2014 | 64.96 | 66.49 | 64.16 | 65.91 | 256,928 | +1.29(+2.00%) |
Jul 28, 2014 | 64.72 | 64.88 | 63.76 | 64.62 | 107,453 | -0.03(-0.05%) |
Jul 25, 2014 | 64.79 | 65.06 | 64.07 | 64.65 | 120,893 | -0.68(-1.04%) |
Jul 24, 2014 | 65.59 | 65.91 | 64.75 | 65.33 | 108,590 | -0.21(-0.32%) |
Jul 23, 2014 | 65.64 | 66.26 | 65.23 | 65.54 | 57,153 | +0.04(+0.06%) |
Jul 22, 2014 | 65.36 | 65.66 | 65.00 | 65.50 | 54,155 | +0.54(+0.83%) |
Jul 21, 2014 | 65.90 | 65.90 | 64.60 | 64.96 | 95,379 | -1.13(-1.71%) |
Jul 18, 2014 | 63.97 | 66.37 | 63.97 | 66.09 | 80,698 | +1.99(+3.10%) |
Jul 17, 2014 | 65.38 | 65.60 | 63.74 | 64.10 | 161,335 | -1.60(-2.44%) |
Jul 16, 2014 | 66.50 | 66.58 | 65.12 | 65.70 | 99,441 | -0.25(-0.38%) |
Jul 15, 2014 | 66.34 | 66.93 | 65.22 | 65.95 | 169,353 | -0.53(-0.80%) |
Jul 14, 2014 | 66.96 | 66.96 | 66.09 | 66.48 | 74,513 | +0.18(+0.27%) |
Jul 11, 2014 | 66.61 | 66.84 | 65.92 | 66.30 | 82,115 | -0.50(-0.75%) |
Jul 10, 2014 | 66.63 | 67.21 | 66.01 | 66.80 | 158,791 | -1.13(-1.66%) |
Jul 09, 2014 | 68.46 | 68.63 | 67.71 | 67.93 | 80,495 | -0.20(-0.29%) |
Jul 08, 2014 | 69.17 | 69.27 | 67.53 | 68.13 | 116,757 | -1.24(-1.79%) |
Jul 07, 2014 | 70.44 | 70.44 | 69.05 | 69.37 | 79,156 | -1.14(-1.62%) |
Jul 03, 2014 | 70.24 | 70.51 | 70.51 | 70.51 | 102,300 | +0.39(+0.56%) |
Jul 02, 2014 | 71.16 | 71.74 | 69.80 | 70.12 | 137,288 | -1.17(-1.64%) |
Jul 01, 2014 | 70.89 | 72.66 | 70.89 | 71.29 | 152,133 | +0.47(+0.66%) |
Jun 30, 2014 | 69.97 | 72.06 | 69.58 | 70.82 | 168,299 | +0.77(+1.10%) |
Jun 27, 2014 | 69.84 | 70.33 | 69.62 | 70.05 | 191,239 | -0.21(-0.30%) |
Jun 26, 2014 | 71.13 | 71.13 | 69.67 | 70.26 | 78,234 | -0.79(-1.11%) |
Jun 25, 2014 | 70.55 | 71.57 | 70.28 | 71.05 | 84,497 | +0.38(+0.54%) |
Jun 24, 2014 | 69.81 | 71.87 | 69.77 | 70.67 | 150,812 | +0.43(+0.61%) |
Jun 23, 2014 | 70.54 | 70.54 | 69.42 | 70.24 | 73,364 | -0.21(-0.30%) |
Jun 20, 2014 | 68.93 | 70.74 | 68.32 | 70.45 | 192,179 | +1.87(+2.73%) |
Jun 19, 2014 | 69.13 | 69.13 | 68.28 | 68.58 | 103,052 | -0.35(-0.51%) |
Jun 18, 2014 | 68.66 | 69.19 | 68.04 | 68.93 | 56,114 | +0.10(+0.15%) |
Jun 17, 2014 | 69.01 | 70.22 | 68.36 | 68.83 | 73,429 | -0.16(-0.23%) |
Jun 16, 2014 | 68.85 | 69.42 | 68.22 | 68.99 | 102,467 | +0.02(+0.03%) |
Jun 13, 2014 | 68.85 | 69.77 | 68.35 | 68.97 | 89,506 | +0.46(+0.67%) |
Jun 12, 2014 | 68.75 | 69.29 | 68.19 | 68.51 | 63,138 | -0.55(-0.80%) |
Jun 11, 2014 | 68.59 | 69.42 | 68.52 | 69.06 | 75,416 | -0.03(-0.04%) |
Jun 10, 2014 | 69.02 | 69.49 | 68.66 | 69.09 | 88,798 | +0.40(+0.58%) |
Jun 06, 2014 | 68.55 | 68.89 | 68.00 | 68.69 | 164,412 | +0.52(+0.76%) |
Jun 05, 2014 | 67.57 | 68.39 | 66.66 | 68.17 | 130,401 | +0.81(+1.20%) |
Jun 04, 2014 | 67.51 | 67.70 | 66.44 | 67.36 | 117,447 | -0.36(-0.53%) |
Jun 03, 2014 | 67.54 | 68.70 | 67.10 | 67.72 | 141,473 | -0.25(-0.37%) |
Jun 02, 2014 | 67.88 | 68.71 | 66.59 | 67.97 | 163,038 | +0.09(+0.13%) |
May 30, 2014 | 67.62 | 68.20 | 66.90 | 67.88 | 87,142 | +0.31(+0.46%) |
May 29, 2014 | 67.69 | 67.85 | 66.65 | 67.57 | 85,121 | -0.02(-0.03%) |
May 28, 2014 | 67.60 | 68.24 | 67.21 | 67.59 | 52,650 | -0.19(-0.28%) |
May 27, 2014 | 68.63 | 68.63 | 66.80 | 67.78 | 143,258 | -0.18(-0.26%) |
May 23, 2014 | 67.63 | 67.96 | 67.96 | 67.96 | 111,300 | +0.69(+1.03%) |
May 22, 2014 | 66.36 | 67.49 | 65.69 | 67.27 | 88,228 | +0.88(+1.33%) |
May 21, 2014 | 66.55 | 67.16 | 65.91 | 66.39 | 109,835 | +0.00(+0.00%) |
May 20, 2014 | 66.74 | 67.19 | 65.86 | 66.39 | 147,621 | -0.58(-0.87%) |
May 19, 2014 | 65.75 | 67.12 | 65.62 | 66.97 | 81,396 | +1.09(+1.65%) |
May 16, 2014 | 64.94 | 65.95 | 64.92 | 65.88 | 95,711 | +0.87(+1.34%) |
May 15, 2014 | 64.89 | 65.77 | 63.73 | 65.01 | 94,183 | -0.38(-0.58%) |
May 14, 2014 | 66.52 | 66.75 | 65.23 | 65.39 | 144,283 | -1.38(-2.07%) |
May 13, 2014 | 68.05 | 68.81 | 66.66 | 66.77 | 262,707 | -1.28(-1.88%) |
May 12, 2014 | 66.31 | 68.23 | 65.80 | 68.05 | 204,611 | +2.29(+3.48%) |
May 09, 2014 | 66.59 | 67.60 | 65.45 | 65.76 | 189,602 | -1.14(-1.70%) |
May 08, 2014 | 67.85 | 69.00 | 66.80 | 66.90 | 101,849 | -1.24(-1.82%) |
May 07, 2014 | 67.76 | 68.32 | 66.43 | 68.14 | 143,294 | +0.78(+1.16%) |
May 06, 2014 | 67.57 | 68.18 | 67.08 | 67.36 | 121,266 | -0.64(-0.94%) |
May 05, 2014 | 67.57 | 68.30 | 66.83 | 68.00 | 159,854 | +0.10(+0.15%) |
May 02, 2014 | 68.94 | 69.56 | 66.26 | 67.90 | 238,422 | -0.71(-1.03%) |