Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.56 | 58.67 | 57.63 | 57.63 | 406,663 | -1.20(-2.04%) |
Jul 30, 2014 | 58.73 | 59.35 | 58.72 | 58.83 | 332,193 | +0.25(+0.43%) |
Jul 29, 2014 | 59.00 | 59.45 | 58.57 | 58.58 | 435,595 | -0.36(-0.61%) |
Jul 28, 2014 | 59.20 | 59.36 | 58.49 | 58.94 | 265,430 | -0.38(-0.64%) |
Jul 25, 2014 | 59.75 | 59.99 | 59.28 | 59.32 | 305,747 | -0.59(-0.98%) |
Jul 24, 2014 | 59.99 | 60.29 | 59.85 | 59.91 | 468,759 | -0.10(-0.17%) |
Jul 23, 2014 | 59.86 | 60.53 | 59.69 | 60.01 | 477,967 | +0.16(+0.27%) |
Jul 22, 2014 | 59.60 | 60.06 | 59.50 | 59.85 | 325,892 | +0.40(+0.67%) |
Jul 21, 2014 | 59.06 | 59.78 | 58.80 | 59.45 | 428,319 | +0.19(+0.32%) |
Jul 18, 2014 | 58.77 | 59.37 | 58.51 | 59.26 | 288,950 | +0.74(+1.26%) |
Jul 17, 2014 | 59.12 | 59.50 | 58.43 | 58.52 | 422,212 | -0.65(-1.10%) |
Jul 16, 2014 | 59.42 | 59.79 | 58.81 | 59.17 | 418,760 | -0.11(-0.19%) |
Jul 15, 2014 | 60.42 | 60.59 | 59.15 | 59.28 | 544,466 | -1.02(-1.69%) |
Jul 14, 2014 | 60.85 | 61.04 | 60.23 | 60.30 | 302,830 | -0.27(-0.45%) |
Jul 11, 2014 | 60.61 | 61.00 | 60.34 | 60.57 | 274,800 | -0.17(-0.28%) |
Jul 10, 2014 | 60.69 | 61.07 | 60.15 | 60.74 | 509,340 | -0.60(-0.98%) |
Jul 09, 2014 | 61.65 | 61.78 | 60.52 | 61.34 | 522,877 | +0.19(+0.31%) |
Jul 08, 2014 | 61.99 | 62.00 | 61.01 | 61.15 | 665,293 | -0.94(-1.51%) |
Jul 07, 2014 | 63.05 | 63.05 | 62.02 | 62.09 | 628,950 | -1.26(-1.99%) |
Jul 03, 2014 | 63.36 | 63.35 | 63.35 | 63.35 | 780,700 | +0.12(+0.19%) |
Jul 02, 2014 | 64.51 | 64.90 | 63.05 | 63.23 | 490,791 | -1.28(-1.98%) |
Jul 01, 2014 | 64.51 | 65.53 | 64.21 | 64.51 | 457,899 | +0.26(+0.40%) |
Jun 30, 2014 | 63.85 | 64.30 | 63.36 | 64.25 | 364,515 | +0.43(+0.67%) |
Jun 27, 2014 | 62.99 | 64.20 | 62.86 | 63.82 | 524,045 | +0.83(+1.32%) |
Jun 26, 2014 | 62.37 | 63.02 | 62.03 | 62.99 | 390,614 | +0.67(+1.08%) |
Jun 25, 2014 | 62.37 | 63.08 | 62.22 | 62.32 | 322,147 | -0.28(-0.45%) |
Jun 24, 2014 | 63.07 | 63.54 | 62.46 | 62.60 | 281,323 | -0.52(-0.82%) |
Jun 23, 2014 | 63.09 | 63.56 | 62.88 | 63.12 | 341,542 | +0.02(+0.03%) |
Jun 20, 2014 | 63.13 | 63.17 | 62.57 | 63.10 | 336,324 | +0.14(+0.22%) |
Jun 19, 2014 | 62.39 | 63.15 | 62.39 | 62.96 | 389,426 | +0.76(+1.22%) |
Jun 18, 2014 | 62.00 | 62.29 | 61.87 | 62.20 | 289,233 | +0.32(+0.52%) |
Jun 17, 2014 | 62.08 | 62.69 | 61.74 | 61.88 | 493,135 | -0.17(-0.27%) |
Jun 16, 2014 | 62.50 | 62.72 | 61.88 | 62.05 | 284,474 | -0.41(-0.66%) |
Jun 13, 2014 | 62.48 | 62.71 | 61.97 | 62.46 | 285,277 | -0.11(-0.18%) |
Jun 12, 2014 | 62.72 | 63.19 | 62.31 | 62.57 | 526,698 | -0.34(-0.54%) |
Jun 11, 2014 | 63.13 | 63.13 | 62.67 | 62.91 | 274,072 | -0.45(-0.71%) |
Jun 10, 2014 | 61.75 | 63.36 | 61.75 | 63.36 | 430,495 | +2.03(+3.31%) |
Jun 06, 2014 | 62.61 | 62.88 | 61.14 | 61.33 | 508,886 | -1.16(-1.86%) |
Jun 05, 2014 | 61.67 | 62.50 | 61.26 | 62.49 | 250,071 | +0.89(+1.44%) |
Jun 04, 2014 | 60.99 | 61.81 | 60.99 | 61.60 | 322,035 | +0.43(+0.70%) |
Jun 03, 2014 | 60.88 | 61.56 | 60.65 | 61.17 | 394,928 | +0.11(+0.18%) |
Jun 02, 2014 | 61.11 | 61.37 | 60.34 | 61.06 | 196,607 | -0.05(-0.08%) |
May 30, 2014 | 61.39 | 61.39 | 60.81 | 61.11 | 216,696 | -0.31(-0.50%) |
May 29, 2014 | 61.14 | 61.47 | 60.58 | 61.42 | 286,999 | +0.58(+0.95%) |
May 28, 2014 | 60.58 | 61.37 | 60.05 | 60.84 | 352,830 | +0.23(+0.38%) |
May 27, 2014 | 60.26 | 60.72 | 60.19 | 60.61 | 332,860 | +0.47(+0.78%) |
May 23, 2014 | 60.15 | 60.14 | 60.14 | 60.14 | 374,300 | -0.27(-0.45%) |
May 22, 2014 | 60.07 | 60.83 | 59.63 | 60.41 | 222,433 | +0.11(+0.18%) |
May 21, 2014 | 60.07 | 60.64 | 59.84 | 60.30 | 395,696 | +0.38(+0.63%) |
May 20, 2014 | 60.21 | 60.24 | 59.70 | 59.92 | 374,101 | -0.33(-0.55%) |
May 19, 2014 | 60.13 | 60.40 | 59.90 | 60.25 | 424,092 | +0.07(+0.12%) |
May 16, 2014 | 59.96 | 60.32 | 59.65 | 60.18 | 332,821 | +0.18(+0.30%) |
May 15, 2014 | 59.93 | 60.33 | 59.59 | 60.00 | 706,157 | +0.00(+0.00%) |
May 14, 2014 | 60.37 | 60.69 | 59.89 | 60.00 | 512,328 | -0.36(-0.60%) |
May 13, 2014 | 60.42 | 60.52 | 59.98 | 60.36 | 521,800 | -0.14(-0.23%) |
May 12, 2014 | 59.78 | 60.60 | 59.47 | 60.50 | 611,478 | +1.12(+1.89%) |
May 09, 2014 | 60.11 | 60.21 | 58.96 | 59.38 | 838,845 | -0.82(-1.36%) |
May 08, 2014 | 60.18 | 60.58 | 59.79 | 60.20 | 728,486 | -0.51(-0.84%) |
May 07, 2014 | 60.50 | 61.75 | 58.99 | 60.71 | 1,354,345 | -0.28(-0.46%) |
May 06, 2014 | 60.56 | 61.33 | 60.46 | 60.99 | 1,117,391 | +0.46(+0.76%) |
May 05, 2014 | 59.59 | 60.72 | 58.86 | 60.53 | 681,196 | +1.10(+1.85%) |
May 02, 2014 | 59.54 | 60.04 | 59.29 | 59.43 | 548,453 | -0.05(-0.08%) |