Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.01 | 60.02 | 59.22 | 59.45 | 3,581,728 | -0.64(-1.07%) |
Jul 30, 2014 | 60.83 | 61.06 | 59.12 | 60.09 | 4,278,809 | -0.26(-0.43%) |
Jul 29, 2014 | 60.70 | 61.45 | 60.31 | 60.35 | 3,514,097 | -0.44(-0.73%) |
Jul 28, 2014 | 61.07 | 61.61 | 60.65 | 60.79 | 3,203,630 | -0.18(-0.30%) |
Jul 25, 2014 | 61.29 | 61.66 | 60.88 | 60.97 | 1,550,379 | -0.42(-0.69%) |
Jul 24, 2014 | 61.00 | 61.62 | 60.75 | 61.39 | 3,274,699 | +0.33(+0.54%) |
Jul 23, 2014 | 60.54 | 61.10 | 60.43 | 61.06 | 1,848,199 | +0.33(+0.54%) |
Jul 22, 2014 | 60.05 | 60.92 | 60.03 | 60.73 | 2,383,635 | +1.05(+1.75%) |
Jul 21, 2014 | 59.56 | 59.84 | 59.29 | 59.68 | 1,703,650 | +0.06(+0.11%) |
Jul 18, 2014 | 58.59 | 59.70 | 58.43 | 59.62 | 2,169,746 | +1.40(+2.40%) |
Jul 17, 2014 | 59.24 | 59.57 | 58.21 | 58.22 | 3,301,163 | -1.23(-2.07%) |
Jul 16, 2014 | 59.84 | 59.97 | 59.36 | 59.45 | 2,021,732 | -0.24(-0.40%) |
Jul 15, 2014 | 60.04 | 60.24 | 59.40 | 59.69 | 2,554,407 | -0.31(-0.52%) |
Jul 14, 2014 | 60.09 | 60.50 | 59.83 | 60.01 | 2,175,285 | +0.28(+0.46%) |
Jul 11, 2014 | 60.01 | 60.33 | 59.69 | 59.73 | 2,325,496 | -0.51(-0.84%) |
Jul 10, 2014 | 59.30 | 60.46 | 59.30 | 60.24 | 2,860,254 | +0.14(+0.23%) |
Jul 09, 2014 | 59.95 | 60.17 | 59.66 | 60.10 | 2,415,825 | +0.46(+0.77%) |
Jul 08, 2014 | 60.20 | 60.35 | 59.46 | 59.64 | 2,197,361 | -0.87(-1.44%) |
Jul 07, 2014 | 60.17 | 60.52 | 60.04 | 60.51 | 1,619,605 | +0.28(+0.47%) |
Jul 03, 2014 | 59.95 | 60.23 | 60.23 | 60.23 | 1,048,719 | +0.18(+0.31%) |
Jul 02, 2014 | 59.53 | 60.07 | 59.22 | 60.04 | 1,976,296 | +0.63(+1.07%) |
Jul 01, 2014 | 59.09 | 59.49 | 58.96 | 59.41 | 1,722,516 | +0.52(+0.89%) |
Jun 30, 2014 | 58.81 | 59.08 | 58.60 | 58.89 | 1,234,131 | +0.11(+0.19%) |
Jun 27, 2014 | 58.69 | 59.02 | 58.54 | 58.77 | 2,553,239 | -0.01(-0.02%) |
Jun 26, 2014 | 58.51 | 58.88 | 58.14 | 58.78 | 2,209,390 | +0.51(+0.88%) |
Jun 25, 2014 | 58.38 | 58.45 | 58.08 | 58.27 | 3,220,396 | -0.14(-0.24%) |
Jun 24, 2014 | 58.38 | 58.88 | 57.98 | 58.41 | 3,068,444 | -0.19(-0.33%) |
Jun 23, 2014 | 58.21 | 58.66 | 58.18 | 58.60 | 1,505,205 | +0.21(+0.36%) |
Jun 20, 2014 | 58.34 | 58.88 | 58.12 | 58.39 | 5,170,711 | +0.17(+0.30%) |
Jun 19, 2014 | 57.24 | 58.21 | 57.24 | 58.21 | 1,536,464 | +0.23(+0.40%) |
Jun 18, 2014 | 57.44 | 58.12 | 57.42 | 57.98 | 1,949,670 | +0.62(+1.07%) |
Jun 17, 2014 | 56.51 | 57.48 | 56.37 | 57.37 | 1,490,667 | +0.76(+1.35%) |
Jun 16, 2014 | 56.33 | 56.77 | 56.33 | 56.61 | 1,348,532 | +0.22(+0.39%) |
Jun 13, 2014 | 56.50 | 56.63 | 56.04 | 56.39 | 1,459,538 | -0.06(-0.11%) |
Jun 12, 2014 | 56.80 | 56.89 | 56.24 | 56.45 | 1,853,733 | -0.29(-0.52%) |
Jun 11, 2014 | 56.70 | 56.93 | 56.45 | 56.74 | 2,853,933 | -0.85(-1.48%) |
Jun 10, 2014 | 57.64 | 57.73 | 57.35 | 57.60 | 2,144,357 | -0.14(-0.24%) |
Jun 06, 2014 | 57.25 | 57.75 | 57.21 | 57.74 | 1,660,842 | +0.50(+0.87%) |
Jun 05, 2014 | 56.91 | 57.29 | 56.56 | 57.24 | 1,790,226 | +0.54(+0.96%) |
Jun 04, 2014 | 56.36 | 56.74 | 56.24 | 56.70 | 2,037,980 | +0.21(+0.37%) |
Jun 03, 2014 | 56.50 | 56.52 | 56.18 | 56.49 | 2,634,236 | -0.05(-0.08%) |
Jun 02, 2014 | 56.69 | 56.83 | 56.08 | 56.53 | 3,802,307 | -0.07(-0.13%) |
May 30, 2014 | 55.93 | 56.71 | 55.81 | 56.61 | 4,160,006 | +0.86(+1.55%) |
May 29, 2014 | 54.78 | 55.78 | 54.57 | 55.74 | 3,030,012 | +1.14(+2.09%) |
May 28, 2014 | 54.60 | 54.72 | 54.38 | 54.60 | 1,859,995 | -0.01(-0.02%) |
May 27, 2014 | 54.72 | 54.89 | 54.52 | 54.61 | 2,065,921 | +0.17(+0.32%) |
May 23, 2014 | 54.18 | 54.44 | 54.44 | 54.44 | 1,762,598 | +0.25(+0.46%) |
May 22, 2014 | 53.91 | 54.42 | 53.85 | 54.19 | 1,524,256 | +0.21(+0.39%) |
May 21, 2014 | 53.63 | 54.13 | 53.59 | 53.98 | 2,606,554 | -0.12(-0.22%) |
May 20, 2014 | 53.64 | 54.16 | 53.59 | 54.10 | 2,351,428 | +0.26(+0.48%) |
May 19, 2014 | 53.44 | 53.92 | 53.28 | 53.84 | 1,357,799 | +0.24(+0.45%) |
May 16, 2014 | 53.23 | 53.61 | 53.03 | 53.60 | 1,664,808 | +0.39(+0.73%) |
May 15, 2014 | 53.77 | 53.77 | 52.68 | 53.22 | 1,632,983 | -0.60(-1.11%) |
May 14, 2014 | 54.09 | 54.17 | 53.68 | 53.81 | 1,198,042 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.56 | 54.01 | 54.08 | 2,027,066 | -0.32(-0.59%) |
May 12, 2014 | 53.77 | 54.70 | 53.74 | 54.40 | 1,680,146 | +0.96(+1.81%) |
May 09, 2014 | 53.47 | 53.56 | 52.83 | 53.44 | 2,626,074 | +0.26(+0.48%) |
May 08, 2014 | 53.44 | 53.89 | 52.92 | 53.18 | 2,092,846 | -0.20(-0.38%) |
May 07, 2014 | 52.66 | 53.39 | 52.58 | 53.38 | 3,504,938 | +0.10(+0.19%) |
May 06, 2014 | 54.09 | 54.11 | 53.25 | 53.28 | 2,969,491 | -0.81(-1.49%) |
May 05, 2014 | 54.22 | 54.23 | 53.53 | 54.09 | 1,930,017 | -0.19(-0.36%) |
May 02, 2014 | 53.56 | 54.48 | 53.47 | 54.28 | 3,932,137 | +0.50(+0.92%) |