Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.22 | 63.47 | 62.29 | 62.33 | 256,830 | -1.24(-1.95%) |
Jul 30, 2014 | 63.46 | 63.58 | 62.96 | 63.57 | 301,678 | +0.26(+0.41%) |
Jul 29, 2014 | 63.04 | 63.61 | 62.78 | 63.31 | 297,610 | +0.60(+0.96%) |
Jul 28, 2014 | 63.00 | 63.03 | 62.65 | 62.71 | 136,363 | -0.14(-0.23%) |
Jul 25, 2014 | 62.57 | 63.12 | 62.42 | 62.85 | 133,408 | -0.16(-0.26%) |
Jul 24, 2014 | 62.93 | 63.25 | 62.58 | 63.01 | 187,078 | +0.21(+0.33%) |
Jul 23, 2014 | 62.49 | 63.10 | 62.33 | 62.80 | 253,706 | +0.14(+0.23%) |
Jul 22, 2014 | 62.73 | 62.96 | 62.21 | 62.66 | 250,524 | +0.40(+0.64%) |
Jul 21, 2014 | 62.92 | 62.98 | 61.95 | 62.26 | 233,819 | -0.75(-1.19%) |
Jul 18, 2014 | 62.53 | 63.37 | 62.46 | 63.02 | 262,207 | +0.37(+0.60%) |
Jul 17, 2014 | 62.96 | 63.18 | 62.37 | 62.64 | 219,498 | -0.73(-1.16%) |
Jul 16, 2014 | 63.64 | 63.66 | 62.69 | 63.38 | 252,400 | +0.21(+0.33%) |
Jul 15, 2014 | 63.12 | 63.44 | 62.45 | 63.17 | 299,804 | -0.03(-0.05%) |
Jul 14, 2014 | 63.81 | 63.81 | 63.11 | 63.20 | 238,678 | -0.13(-0.20%) |
Jul 11, 2014 | 63.51 | 63.65 | 63.04 | 63.33 | 252,991 | -0.16(-0.25%) |
Jul 10, 2014 | 63.27 | 63.79 | 62.88 | 63.49 | 253,548 | -0.06(-0.09%) |
Jul 09, 2014 | 63.75 | 64.04 | 63.42 | 63.55 | 131,101 | +0.15(+0.24%) |
Jul 08, 2014 | 63.76 | 63.86 | 63.16 | 63.39 | 161,234 | -0.23(-0.36%) |
Jul 07, 2014 | 64.01 | 64.53 | 63.38 | 63.62 | 311,160 | -0.32(-0.50%) |
Jul 03, 2014 | 64.06 | 63.94 | 63.94 | 63.94 | 93,346 | +0.29(+0.46%) |
Jul 02, 2014 | 64.23 | 64.74 | 63.52 | 63.65 | 192,285 | -0.38(-0.60%) |
Jul 01, 2014 | 63.28 | 64.54 | 63.14 | 64.03 | 292,275 | +0.67(+1.05%) |
Jun 30, 2014 | 63.72 | 64.09 | 62.88 | 63.36 | 266,346 | -0.64(-0.99%) |
Jun 27, 2014 | 63.64 | 64.10 | 63.48 | 64.00 | 513,567 | +0.11(+0.17%) |
Jun 26, 2014 | 63.85 | 64.05 | 63.13 | 63.89 | 184,701 | +0.27(+0.43%) |
Jun 25, 2014 | 63.18 | 63.63 | 63.02 | 63.62 | 213,252 | +0.42(+0.66%) |
Jun 24, 2014 | 62.88 | 63.92 | 62.87 | 63.20 | 249,210 | +0.00(+0.00%) |
Jun 23, 2014 | 63.32 | 63.47 | 62.75 | 63.20 | 249,072 | +0.11(+0.18%) |
Jun 20, 2014 | 63.42 | 63.42 | 62.57 | 63.08 | 436,729 | -0.35(-0.55%) |
Jun 19, 2014 | 63.45 | 63.97 | 62.95 | 63.43 | 255,389 | +0.02(+0.04%) |
Jun 18, 2014 | 63.15 | 63.53 | 62.56 | 63.41 | 298,894 | -0.40(-0.63%) |
Jun 17, 2014 | 63.63 | 64.12 | 63.48 | 63.81 | 214,910 | +0.23(+0.36%) |
Jun 16, 2014 | 64.23 | 64.64 | 63.52 | 63.58 | 308,028 | -0.94(-1.46%) |
Jun 13, 2014 | 64.74 | 65.26 | 64.11 | 64.52 | 318,934 | +0.17(+0.26%) |
Jun 12, 2014 | 64.70 | 64.79 | 64.24 | 64.35 | 273,626 | -0.43(-0.67%) |
Jun 11, 2014 | 64.02 | 64.86 | 64.02 | 64.79 | 179,293 | +0.57(+0.89%) |
Jun 10, 2014 | 65.10 | 65.74 | 63.77 | 64.21 | 317,931 | -1.16(-1.78%) |
Jun 06, 2014 | 65.12 | 65.46 | 64.91 | 65.38 | 232,461 | +0.57(+0.87%) |
Jun 05, 2014 | 64.16 | 64.82 | 63.41 | 64.81 | 314,370 | +1.03(+1.62%) |
Jun 04, 2014 | 63.45 | 64.02 | 63.32 | 63.78 | 166,541 | +0.17(+0.26%) |
Jun 03, 2014 | 63.92 | 64.33 | 63.58 | 63.62 | 284,935 | -0.38(-0.60%) |
Jun 02, 2014 | 64.10 | 64.37 | 63.07 | 64.00 | 344,903 | +0.01(+0.02%) |
May 30, 2014 | 63.44 | 64.09 | 63.35 | 63.98 | 352,300 | +0.83(+1.31%) |
May 29, 2014 | 64.68 | 64.72 | 62.94 | 63.16 | 530,204 | -1.20(-1.87%) |
May 28, 2014 | 64.07 | 64.79 | 62.69 | 64.36 | 537,487 | +0.39(+0.62%) |
May 27, 2014 | 63.67 | 64.18 | 63.06 | 63.97 | 239,170 | +0.81(+1.28%) |
May 23, 2014 | 62.66 | 63.16 | 63.16 | 63.16 | 172,863 | +0.76(+1.22%) |
May 22, 2014 | 61.85 | 62.67 | 61.62 | 62.39 | 171,823 | +0.81(+1.31%) |
May 21, 2014 | 62.04 | 62.23 | 61.17 | 61.59 | 267,062 | -0.21(-0.34%) |
May 20, 2014 | 62.15 | 62.23 | 61.01 | 61.80 | 352,678 | -0.36(-0.57%) |
May 19, 2014 | 61.81 | 62.24 | 61.25 | 62.15 | 266,049 | +0.19(+0.31%) |
May 16, 2014 | 60.51 | 61.96 | 60.40 | 61.96 | 263,682 | +1.38(+2.28%) |
May 15, 2014 | 60.33 | 60.60 | 59.08 | 60.58 | 378,111 | +0.26(+0.43%) |
May 14, 2014 | 62.04 | 62.04 | 60.21 | 60.32 | 271,981 | -1.64(-2.64%) |
May 13, 2014 | 62.09 | 62.44 | 61.55 | 61.95 | 344,656 | -0.27(-0.44%) |
May 12, 2014 | 60.76 | 62.38 | 60.76 | 62.23 | 302,129 | +1.62(+2.68%) |
May 09, 2014 | 60.96 | 61.33 | 59.94 | 60.61 | 331,498 | -0.62(-1.01%) |
May 08, 2014 | 60.82 | 61.36 | 60.47 | 61.22 | 289,085 | +0.40(+0.66%) |
May 07, 2014 | 61.04 | 61.29 | 60.08 | 60.82 | 240,588 | -0.30(-0.49%) |
May 06, 2014 | 62.24 | 62.49 | 61.09 | 61.12 | 269,365 | -1.08(-1.74%) |
May 05, 2014 | 62.28 | 62.48 | 61.50 | 62.20 | 419,302 | +0.53(+0.86%) |
May 02, 2014 | 60.92 | 61.96 | 60.76 | 61.67 | 355,160 | +0.74(+1.22%) |