Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.85 | 64.07 | 61.80 | 62.39 | 1,369,615 | -1.85(-2.88%) |
Jul 30, 2014 | 64.56 | 64.73 | 63.95 | 64.24 | 577,896 | -0.08(-0.12%) |
Jul 29, 2014 | 64.79 | 65.00 | 64.32 | 64.32 | 700,533 | -0.24(-0.37%) |
Jul 28, 2014 | 64.81 | 64.91 | 64.38 | 64.56 | 1,206,268 | -0.23(-0.35%) |
Jul 25, 2014 | 64.80 | 65.19 | 64.51 | 64.79 | 467,237 | -0.12(-0.18%) |
Jul 24, 2014 | 65.00 | 65.52 | 64.77 | 64.91 | 824,313 | -0.09(-0.14%) |
Jul 23, 2014 | 64.66 | 65.07 | 64.28 | 65.00 | 812,134 | +0.32(+0.49%) |
Jul 22, 2014 | 63.81 | 64.78 | 63.69 | 64.68 | 784,219 | +1.14(+1.79%) |
Jul 21, 2014 | 63.58 | 63.64 | 62.92 | 63.54 | 597,859 | -0.29(-0.45%) |
Jul 18, 2014 | 64.17 | 64.29 | 63.64 | 63.83 | 824,360 | +0.03(+0.05%) |
Jul 17, 2014 | 63.24 | 64.52 | 63.20 | 63.80 | 1,170,175 | +0.38(+0.60%) |
Jul 16, 2014 | 63.00 | 63.43 | 62.85 | 63.42 | 1,205,557 | +0.71(+1.13%) |
Jul 15, 2014 | 62.70 | 63.00 | 62.45 | 62.71 | 1,020,497 | +0.01(+0.02%) |
Jul 14, 2014 | 63.21 | 63.34 | 62.67 | 62.70 | 667,580 | -0.02(-0.03%) |
Jul 11, 2014 | 62.78 | 63.10 | 62.52 | 62.72 | 673,354 | +0.01(+0.02%) |
Jul 10, 2014 | 62.53 | 62.98 | 62.40 | 62.71 | 778,930 | -0.59(-0.93%) |
Jul 09, 2014 | 62.94 | 63.84 | 62.94 | 63.30 | 917,891 | +0.37(+0.59%) |
Jul 08, 2014 | 62.93 | 63.70 | 62.87 | 62.93 | 1,104,818 | -0.92(-1.44%) |
Jul 07, 2014 | 64.24 | 64.46 | 63.84 | 63.85 | 622,391 | -0.41(-0.64%) |
Jul 03, 2014 | 64.06 | 64.26 | 64.26 | 64.26 | 1,026,600 | +0.27(+0.42%) |
Jul 02, 2014 | 63.80 | 64.48 | 63.73 | 63.99 | 808,384 | +0.01(+0.02%) |
Jul 01, 2014 | 63.50 | 64.40 | 63.35 | 63.98 | 1,129,329 | +0.78(+1.23%) |
Jun 30, 2014 | 63.19 | 64.20 | 63.11 | 63.20 | 910,931 | +0.24(+0.38%) |
Jun 27, 2014 | 63.01 | 63.28 | 62.72 | 62.96 | 1,163,814 | -0.22(-0.35%) |
Jun 26, 2014 | 63.93 | 63.99 | 63.00 | 63.18 | 751,310 | -0.81(-1.27%) |
Jun 25, 2014 | 63.88 | 64.16 | 63.72 | 63.99 | 619,125 | +0.06(+0.09%) |
Jun 24, 2014 | 63.91 | 64.33 | 63.91 | 63.93 | 1,046,114 | -0.14(-0.22%) |
Jun 23, 2014 | 64.10 | 64.23 | 63.84 | 64.07 | 670,347 | +0.05(+0.08%) |
Jun 20, 2014 | 63.78 | 64.25 | 63.65 | 64.02 | 1,099,441 | +0.26(+0.41%) |
Jun 19, 2014 | 63.66 | 63.87 | 63.25 | 63.76 | 686,240 | +0.13(+0.20%) |
Jun 18, 2014 | 63.45 | 63.71 | 63.18 | 63.63 | 654,686 | +0.08(+0.13%) |
Jun 17, 2014 | 63.17 | 63.75 | 63.13 | 63.55 | 585,829 | +0.49(+0.78%) |
Jun 16, 2014 | 63.26 | 63.46 | 62.85 | 63.06 | 631,324 | -0.22(-0.35%) |
Jun 13, 2014 | 62.86 | 63.50 | 62.82 | 63.28 | 816,299 | +0.49(+0.78%) |
Jun 12, 2014 | 63.39 | 63.50 | 62.64 | 62.79 | 1,095,033 | -0.80(-1.26%) |
Jun 11, 2014 | 63.51 | 63.73 | 63.27 | 63.59 | 1,169,681 | -0.05(-0.08%) |
Jun 10, 2014 | 63.39 | 63.77 | 63.39 | 63.64 | 1,005,637 | +0.06(+0.09%) |
Jun 06, 2014 | 63.28 | 63.74 | 63.22 | 63.58 | 860,986 | +0.43(+0.68%) |
Jun 05, 2014 | 63.23 | 63.36 | 62.95 | 63.15 | 600,422 | +0.07(+0.11%) |
Jun 04, 2014 | 62.51 | 63.28 | 62.26 | 63.08 | 924,853 | +0.33(+0.53%) |
Jun 03, 2014 | 62.41 | 62.79 | 62.14 | 62.75 | 1,122,412 | +0.37(+0.59%) |
Jun 02, 2014 | 62.79 | 62.99 | 61.90 | 62.38 | 1,124,832 | -0.51(-0.81%) |
May 30, 2014 | 62.51 | 62.95 | 62.42 | 62.89 | 1,255,005 | +0.33(+0.53%) |
May 29, 2014 | 62.19 | 62.91 | 62.13 | 62.56 | 1,834,337 | +0.50(+0.81%) |
May 28, 2014 | 62.00 | 62.34 | 62.00 | 62.06 | 960,394 | -0.04(-0.06%) |
May 27, 2014 | 61.83 | 62.34 | 61.82 | 62.10 | 944,868 | +0.46(+0.75%) |
May 23, 2014 | 61.31 | 61.64 | 61.64 | 61.64 | 1,238,000 | +0.47(+0.77%) |
May 22, 2014 | 61.17 | 61.48 | 60.83 | 61.17 | 305,627 | -0.01(-0.02%) |
May 21, 2014 | 61.19 | 61.36 | 60.79 | 61.18 | 493,340 | +0.04(+0.07%) |
May 20, 2014 | 61.38 | 61.84 | 61.11 | 61.14 | 1,110,422 | -0.25(-0.41%) |
May 19, 2014 | 60.64 | 61.54 | 60.38 | 61.39 | 586,600 | +0.49(+0.80%) |
May 16, 2014 | 60.84 | 61.05 | 60.22 | 60.90 | 888,331 | -0.33(-0.54%) |
May 15, 2014 | 61.10 | 61.37 | 60.57 | 61.23 | 1,243,313 | +0.07(+0.11%) |
May 14, 2014 | 61.55 | 61.67 | 61.09 | 61.16 | 828,980 | -0.49(-0.79%) |
May 13, 2014 | 61.76 | 62.29 | 61.53 | 61.65 | 1,332,677 | -0.48(-0.77%) |
May 12, 2014 | 62.44 | 62.65 | 61.91 | 62.13 | 1,445,681 | -0.26(-0.42%) |
May 09, 2014 | 58.71 | 64.72 | 58.03 | 62.39 | 5,714,762 | +4.35(+7.49%) |
May 08, 2014 | 57.97 | 58.71 | 57.70 | 58.04 | 1,280,718 | +0.02(+0.03%) |
May 07, 2014 | 58.57 | 58.84 | 57.53 | 58.02 | 883,057 | -0.51(-0.87%) |
May 06, 2014 | 59.42 | 59.42 | 58.42 | 58.53 | 688,290 | -0.86(-1.45%) |
May 05, 2014 | 59.22 | 59.50 | 58.63 | 59.39 | 491,039 | +0.05(+0.08%) |
May 02, 2014 | 59.34 | 59.85 | 59.27 | 59.34 | 364,362 | -0.01(-0.02%) |