Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.61 | 67.65 | 66.29 | 66.59 | 203,828 | -1.34(-1.97%) |
Jul 30, 2014 | 68.12 | 68.39 | 67.24 | 67.93 | 84,975 | -0.19(-0.28%) |
Jul 29, 2014 | 68.37 | 68.63 | 67.16 | 68.12 | 107,743 | -0.11(-0.16%) |
Jul 28, 2014 | 68.14 | 68.54 | 67.43 | 68.23 | 211,308 | -0.59(-0.86%) |
Jul 25, 2014 | 66.92 | 68.87 | 66.60 | 68.82 | 249,927 | +2.20(+3.30%) |
Jul 24, 2014 | 69.56 | 69.60 | 66.10 | 66.62 | 600,306 | -3.63(-5.17%) |
Jul 23, 2014 | 70.32 | 70.80 | 70.15 | 70.25 | 103,043 | -0.14(-0.20%) |
Jul 22, 2014 | 70.46 | 71.19 | 69.69 | 70.39 | 154,185 | +0.03(+0.04%) |
Jul 21, 2014 | 70.52 | 70.68 | 69.94 | 70.36 | 137,702 | +0.55(+0.79%) |
Jul 18, 2014 | 69.90 | 70.17 | 68.97 | 69.81 | 191,663 | -2.04(-2.84%) |
Jul 17, 2014 | 69.76 | 72.41 | 69.20 | 71.85 | 441,169 | +2.83(+4.10%) |
Jul 16, 2014 | 68.99 | 69.60 | 68.60 | 69.02 | 154,182 | +0.08(+0.12%) |
Jul 15, 2014 | 70.35 | 71.42 | 68.43 | 68.94 | 552,888 | -1.41(-2.00%) |
Jul 14, 2014 | 70.28 | 70.65 | 69.76 | 70.35 | 441,339 | -3.51(-4.75%) |
Jul 11, 2014 | 73.31 | 74.00 | 73.30 | 73.86 | 127,894 | +0.40(+0.54%) |
Jul 10, 2014 | 74.03 | 74.31 | 73.32 | 73.46 | 633,340 | +1.72(+2.40%) |
Jul 09, 2014 | 71.86 | 72.51 | 70.86 | 71.74 | 386,340 | +0.53(+0.74%) |
Jul 08, 2014 | 71.52 | 71.98 | 70.27 | 71.21 | 213,132 | +0.31(+0.44%) |
Jul 07, 2014 | 70.60 | 70.90 | 69.73 | 70.90 | 231,309 | -0.88(-1.23%) |
Jul 03, 2014 | 71.26 | 71.78 | 71.78 | 71.78 | 70,200 | -0.25(-0.35%) |
Jul 02, 2014 | 71.77 | 72.83 | 71.66 | 72.03 | 243,314 | +0.80(+1.12%) |
Jul 01, 2014 | 72.00 | 72.50 | 71.00 | 71.23 | 240,653 | -0.53(-0.74%) |
Jun 30, 2014 | 69.66 | 71.76 | 69.35 | 71.76 | 332,526 | +0.80(+1.13%) |
Jun 27, 2014 | 71.25 | 71.98 | 70.90 | 70.96 | 217,877 | -0.59(-0.82%) |
Jun 26, 2014 | 70.90 | 71.78 | 70.66 | 71.55 | 164,006 | +0.42(+0.59%) |
Jun 25, 2014 | 70.73 | 72.07 | 70.69 | 71.13 | 281,082 | +0.66(+0.94%) |
Jun 24, 2014 | 71.03 | 71.47 | 70.18 | 70.47 | 420,430 | +0.17(+0.24%) |
Jun 23, 2014 | 70.19 | 70.55 | 69.65 | 70.30 | 259,549 | +0.27(+0.39%) |
Jun 20, 2014 | 69.57 | 70.95 | 69.55 | 70.03 | 388,264 | +0.60(+0.86%) |
Jun 19, 2014 | 65.50 | 70.48 | 65.50 | 69.43 | 921,594 | +5.93(+9.34%) |
Jun 18, 2014 | 62.94 | 63.61 | 62.76 | 63.50 | 208,515 | +0.79(+1.26%) |
Jun 17, 2014 | 62.18 | 62.91 | 62.08 | 62.71 | 173,462 | +0.56(+0.90%) |
Jun 16, 2014 | 62.40 | 62.80 | 61.89 | 62.15 | 305,017 | -0.48(-0.77%) |
Jun 13, 2014 | 61.87 | 62.82 | 61.67 | 62.63 | 279,900 | +0.96(+1.56%) |
Jun 12, 2014 | 60.25 | 61.84 | 60.08 | 61.67 | 443,518 | +2.03(+3.40%) |
Jun 11, 2014 | 59.94 | 59.94 | 59.36 | 59.64 | 116,501 | -0.10(-0.17%) |
Jun 10, 2014 | 59.40 | 59.78 | 59.36 | 59.74 | 214,383 | +1.26(+2.15%) |
Jun 06, 2014 | 58.74 | 58.74 | 57.70 | 58.48 | 190,749 | +0.04(+0.07%) |
Jun 05, 2014 | 58.28 | 59.02 | 58.18 | 58.44 | 285,775 | +1.26(+2.20%) |
Jun 04, 2014 | 57.54 | 57.66 | 57.08 | 57.18 | 71,131 | -0.25(-0.44%) |
Jun 03, 2014 | 57.30 | 57.44 | 56.87 | 57.43 | 167,651 | +0.44(+0.77%) |
Jun 02, 2014 | 57.25 | 57.64 | 56.69 | 56.99 | 187,853 | -0.25(-0.44%) |
May 30, 2014 | 58.65 | 58.65 | 56.25 | 57.24 | 552,133 | -1.51(-2.57%) |
May 29, 2014 | 58.11 | 59.10 | 58.00 | 58.75 | 215,475 | +0.14(+0.24%) |
May 28, 2014 | 58.57 | 59.11 | 58.40 | 58.61 | 187,494 | -0.42(-0.71%) |
May 27, 2014 | 59.59 | 59.59 | 58.69 | 59.03 | 445,372 | -2.20(-3.59%) |
May 23, 2014 | 61.19 | 61.23 | 61.23 | 61.23 | 114,500 | -0.47(-0.76%) |
May 22, 2014 | 62.50 | 62.54 | 61.47 | 61.70 | 131,945 | +0.74(+1.21%) |
May 21, 2014 | 60.58 | 61.42 | 60.20 | 60.96 | 141,925 | -0.10(-0.16%) |
May 20, 2014 | 60.26 | 61.36 | 60.20 | 61.06 | 108,072 | +0.20(+0.33%) |
May 19, 2014 | 61.79 | 61.97 | 60.58 | 60.86 | 138,933 | -0.03(-0.05%) |
May 16, 2014 | 60.65 | 61.08 | 60.25 | 60.89 | 190,709 | -0.66(-1.07%) |
May 15, 2014 | 62.21 | 62.44 | 61.32 | 61.55 | 193,391 | -1.79(-2.83%) |
May 14, 2014 | 63.70 | 63.93 | 62.92 | 63.34 | 272,139 | +1.41(+2.28%) |
May 13, 2014 | 62.06 | 62.36 | 61.75 | 61.93 | 50,668 | -0.15(-0.24%) |
May 12, 2014 | 62.31 | 62.67 | 61.87 | 62.08 | 349,514 | +2.48(+4.16%) |
May 09, 2014 | 60.07 | 60.07 | 58.94 | 59.60 | 150,737 | -0.08(-0.13%) |
May 08, 2014 | 60.10 | 60.47 | 59.40 | 59.68 | 188,803 | -0.85(-1.40%) |
May 07, 2014 | 61.96 | 62.05 | 60.43 | 60.53 | 241,704 | -1.68(-2.70%) |
May 06, 2014 | 62.82 | 62.84 | 62.05 | 62.21 | 140,150 | +0.11(+0.18%) |
May 05, 2014 | 62.77 | 62.84 | 62.10 | 62.10 | 136,225 | +0.57(+0.92%) |
May 02, 2014 | 59.63 | 62.97 | 59.21 | 61.53 | 507,769 | +2.38(+4.03%) |