Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.22 | 60.30 | 58.22 | 58.91 | 183,001 | -1.07(-1.78%) |
Jul 30, 2014 | 60.52 | 60.55 | 59.82 | 59.98 | 87,153 | +0.15(+0.25%) |
Jul 29, 2014 | 59.90 | 60.53 | 59.57 | 59.83 | 113,800 | +0.31(+0.52%) |
Jul 28, 2014 | 59.14 | 59.75 | 58.15 | 59.52 | 97,470 | +0.29(+0.49%) |
Jul 25, 2014 | 59.32 | 59.81 | 58.89 | 59.23 | 74,626 | -0.75(-1.25%) |
Jul 24, 2014 | 60.57 | 61.01 | 59.75 | 59.98 | 68,636 | -0.59(-0.97%) |
Jul 23, 2014 | 61.28 | 61.28 | 60.21 | 60.57 | 91,583 | -0.63(-1.03%) |
Jul 22, 2014 | 61.32 | 61.87 | 60.76 | 61.20 | 99,407 | +0.46(+0.76%) |
Jul 21, 2014 | 60.88 | 61.19 | 60.37 | 60.74 | 83,279 | -0.51(-0.83%) |
Jul 18, 2014 | 60.14 | 61.54 | 59.88 | 61.25 | 138,039 | +1.00(+1.66%) |
Jul 17, 2014 | 61.25 | 61.44 | 60.00 | 60.25 | 104,828 | -1.49(-2.41%) |
Jul 16, 2014 | 63.33 | 63.33 | 61.62 | 61.74 | 149,715 | -1.28(-2.03%) |
Jul 15, 2014 | 64.60 | 64.60 | 62.72 | 63.02 | 99,766 | -1.70(-2.63%) |
Jul 14, 2014 | 64.75 | 64.97 | 64.08 | 64.72 | 83,698 | +0.64(+1.00%) |
Jul 11, 2014 | 63.90 | 64.32 | 63.41 | 64.08 | 56,549 | +0.08(+0.12%) |
Jul 10, 2014 | 64.03 | 64.85 | 63.48 | 64.00 | 102,453 | -1.56(-2.37%) |
Jul 09, 2014 | 65.41 | 65.87 | 64.62 | 65.56 | 91,816 | +0.25(+0.38%) |
Jul 08, 2014 | 66.04 | 66.04 | 64.55 | 65.31 | 101,795 | -0.81(-1.23%) |
Jul 07, 2014 | 67.20 | 67.20 | 65.90 | 66.12 | 88,034 | -1.46(-2.16%) |
Jul 03, 2014 | 67.22 | 67.58 | 67.58 | 67.58 | 36,500 | +0.49(+0.73%) |
Jul 02, 2014 | 67.28 | 68.15 | 66.26 | 67.09 | 104,070 | -0.35(-0.52%) |
Jul 01, 2014 | 66.38 | 68.32 | 66.38 | 67.44 | 142,536 | +1.27(+1.92%) |
Jun 30, 2014 | 65.48 | 66.38 | 65.15 | 66.17 | 107,994 | +0.45(+0.68%) |
Jun 27, 2014 | 64.59 | 65.92 | 64.54 | 65.72 | 639,910 | +0.60(+0.92%) |
Jun 26, 2014 | 65.77 | 65.77 | 64.41 | 65.12 | 131,547 | -0.67(-1.02%) |
Jun 25, 2014 | 65.50 | 66.26 | 64.93 | 65.79 | 113,071 | -0.21(-0.32%) |
Jun 24, 2014 | 66.62 | 67.88 | 65.94 | 66.00 | 131,809 | -0.85(-1.27%) |
Jun 23, 2014 | 66.12 | 67.00 | 66.10 | 66.85 | 122,078 | +0.77(+1.17%) |
Jun 20, 2014 | 65.59 | 66.43 | 64.58 | 66.08 | 319,012 | +1.32(+2.04%) |
Jun 19, 2014 | 64.89 | 65.43 | 64.50 | 64.76 | 76,119 | +0.21(+0.33%) |
Jun 18, 2014 | 64.29 | 64.93 | 63.89 | 64.55 | 92,868 | -0.02(-0.03%) |
Jun 17, 2014 | 62.48 | 64.62 | 62.27 | 64.57 | 141,641 | +1.91(+3.05%) |
Jun 16, 2014 | 62.33 | 62.81 | 62.20 | 62.66 | 108,467 | +0.07(+0.11%) |
Jun 13, 2014 | 62.40 | 62.84 | 61.75 | 62.59 | 88,059 | +0.50(+0.81%) |
Jun 12, 2014 | 62.00 | 62.23 | 61.50 | 62.09 | 136,867 | -0.11(-0.18%) |
Jun 11, 2014 | 61.86 | 62.66 | 61.51 | 62.20 | 110,729 | +0.19(+0.31%) |
Jun 10, 2014 | 61.82 | 62.14 | 60.85 | 62.01 | 69,783 | +0.34(+0.55%) |
Jun 06, 2014 | 61.29 | 62.29 | 60.54 | 61.67 | 92,321 | +0.88(+1.45%) |
Jun 05, 2014 | 58.80 | 60.90 | 58.33 | 60.79 | 77,026 | +2.11(+3.60%) |
Jun 04, 2014 | 58.52 | 58.92 | 58.21 | 58.68 | 65,311 | -0.05(-0.09%) |
Jun 03, 2014 | 58.14 | 59.27 | 57.84 | 58.73 | 121,496 | +0.22(+0.38%) |
Jun 02, 2014 | 59.94 | 59.94 | 57.83 | 58.51 | 110,064 | -1.47(-2.45%) |
May 30, 2014 | 59.96 | 60.24 | 59.56 | 59.98 | 119,210 | +0.15(+0.25%) |
May 29, 2014 | 59.87 | 59.87 | 59.37 | 59.83 | 91,956 | +0.07(+0.12%) |
May 28, 2014 | 59.80 | 60.25 | 59.05 | 59.76 | 81,023 | -0.36(-0.60%) |
May 27, 2014 | 59.36 | 60.25 | 58.81 | 60.12 | 89,279 | +1.33(+2.26%) |
May 23, 2014 | 58.00 | 58.79 | 58.79 | 58.79 | 142,100 | +0.59(+1.01%) |
May 22, 2014 | 57.88 | 58.33 | 57.73 | 58.20 | 52,858 | +0.18(+0.31%) |
May 21, 2014 | 57.74 | 58.31 | 57.19 | 58.02 | 141,936 | +0.48(+0.83%) |
May 20, 2014 | 58.30 | 58.36 | 56.82 | 57.54 | 152,269 | -0.94(-1.61%) |
May 19, 2014 | 57.52 | 58.54 | 57.14 | 58.48 | 75,048 | +0.88(+1.53%) |
May 16, 2014 | 56.54 | 57.72 | 55.68 | 57.60 | 148,647 | +0.92(+1.62%) |
May 15, 2014 | 56.34 | 57.47 | 55.41 | 56.68 | 90,525 | -0.16(-0.28%) |
May 14, 2014 | 58.13 | 58.41 | 56.53 | 56.84 | 146,888 | -1.37(-2.35%) |
May 13, 2014 | 59.55 | 59.55 | 57.81 | 58.21 | 73,503 | -1.36(-2.28%) |
May 12, 2014 | 57.56 | 59.80 | 56.30 | 59.57 | 129,355 | +2.15(+3.74%) |
May 09, 2014 | 56.65 | 57.98 | 55.52 | 57.42 | 104,880 | +0.51(+0.90%) |
May 08, 2014 | 57.73 | 59.20 | 56.74 | 56.91 | 106,606 | -0.97(-1.68%) |
May 07, 2014 | 58.10 | 58.65 | 57.00 | 57.88 | 115,792 | -0.28(-0.48%) |
May 06, 2014 | 59.90 | 60.04 | 58.11 | 58.16 | 117,068 | -1.96(-3.26%) |
May 05, 2014 | 59.65 | 60.40 | 59.35 | 60.12 | 102,035 | -0.13(-0.22%) |
May 02, 2014 | 60.75 | 60.75 | 59.31 | 60.25 | 172,592 | -0.57(-0.94%) |