Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.35 | 62.66 | 59.68 | 60.29 | 278,329 | -2.42(-3.86%) |
Jul 30, 2014 | 62.60 | 62.78 | 61.59 | 62.72 | 120,597 | +0.34(+0.55%) |
Jul 29, 2014 | 63.43 | 63.85 | 62.35 | 62.37 | 138,260 | -1.08(-1.71%) |
Jul 28, 2014 | 63.78 | 64.05 | 63.22 | 63.46 | 95,146 | -0.48(-0.76%) |
Jul 25, 2014 | 63.70 | 64.43 | 62.88 | 63.94 | 161,762 | +0.27(+0.43%) |
Jul 24, 2014 | 64.74 | 65.05 | 63.47 | 63.67 | 103,332 | -1.06(-1.63%) |
Jul 23, 2014 | 64.51 | 65.04 | 63.93 | 64.73 | 135,165 | +0.50(+0.78%) |
Jul 22, 2014 | 63.98 | 64.62 | 63.72 | 64.22 | 72,963 | +0.57(+0.90%) |
Jul 21, 2014 | 62.91 | 63.77 | 62.10 | 63.65 | 97,588 | +0.36(+0.57%) |
Jul 18, 2014 | 63.15 | 63.57 | 62.79 | 63.29 | 213,691 | +0.00(+0.00%) |
Jul 17, 2014 | 63.89 | 64.07 | 62.93 | 63.29 | 179,117 | -0.91(-1.41%) |
Jul 16, 2014 | 63.75 | 64.55 | 63.32 | 64.20 | 164,149 | +0.62(+0.97%) |
Jul 15, 2014 | 63.50 | 64.10 | 62.78 | 63.58 | 159,693 | -0.01(-0.01%) |
Jul 14, 2014 | 64.07 | 64.07 | 63.39 | 63.59 | 84,681 | +0.04(+0.07%) |
Jul 11, 2014 | 63.47 | 63.89 | 62.98 | 63.55 | 110,135 | -0.06(-0.10%) |
Jul 10, 2014 | 63.18 | 64.47 | 62.74 | 63.61 | 123,798 | -0.64(-1.00%) |
Jul 09, 2014 | 64.60 | 65.12 | 64.00 | 64.25 | 97,786 | -0.29(-0.45%) |
Jul 08, 2014 | 65.32 | 65.49 | 64.22 | 64.54 | 119,294 | -0.91(-1.39%) |
Jul 07, 2014 | 65.73 | 66.16 | 65.28 | 65.45 | 146,385 | -0.32(-0.48%) |
Jul 03, 2014 | 64.36 | 65.77 | 65.77 | 65.77 | 74,327 | +1.51(+2.35%) |
Jul 02, 2014 | 64.22 | 64.93 | 63.72 | 64.26 | 114,395 | -0.17(-0.26%) |
Jul 01, 2014 | 64.77 | 65.24 | 64.40 | 64.43 | 111,545 | -0.04(-0.07%) |
Jun 30, 2014 | 64.40 | 64.72 | 63.85 | 64.47 | 108,648 | -0.12(-0.19%) |
Jun 27, 2014 | 64.15 | 65.12 | 64.03 | 64.59 | 368,024 | +0.06(+0.10%) |
Jun 26, 2014 | 64.50 | 65.10 | 63.84 | 64.53 | 104,657 | -0.14(-0.22%) |
Jun 25, 2014 | 64.59 | 64.99 | 64.09 | 64.67 | 115,948 | -0.27(-0.42%) |
Jun 24, 2014 | 65.44 | 66.09 | 64.89 | 64.95 | 173,553 | -0.78(-1.19%) |
Jun 23, 2014 | 66.31 | 66.46 | 65.37 | 65.73 | 102,570 | -0.37(-0.56%) |
Jun 20, 2014 | 65.21 | 66.78 | 65.05 | 66.10 | 504,404 | +0.98(+1.50%) |
Jun 19, 2014 | 64.18 | 65.21 | 63.67 | 65.12 | 252,888 | +1.15(+1.79%) |
Jun 18, 2014 | 63.60 | 64.04 | 63.02 | 63.98 | 206,324 | +0.26(+0.41%) |
Jun 17, 2014 | 63.62 | 64.22 | 63.40 | 63.71 | 121,767 | +0.18(+0.28%) |
Jun 16, 2014 | 63.64 | 63.84 | 63.02 | 63.54 | 117,151 | -0.39(-0.61%) |
Jun 13, 2014 | 64.72 | 64.72 | 63.61 | 63.92 | 151,894 | -0.68(-1.05%) |
Jun 12, 2014 | 65.50 | 65.78 | 64.39 | 64.60 | 121,585 | -0.91(-1.39%) |
Jun 11, 2014 | 65.14 | 65.77 | 64.29 | 65.51 | 113,969 | -0.02(-0.03%) |
Jun 10, 2014 | 65.88 | 66.09 | 65.35 | 65.53 | 113,831 | +0.33(+0.51%) |
Jun 06, 2014 | 64.60 | 65.47 | 64.60 | 65.19 | 195,934 | +0.97(+1.51%) |
Jun 05, 2014 | 62.94 | 64.49 | 62.32 | 64.22 | 267,230 | +1.32(+2.10%) |
Jun 04, 2014 | 63.26 | 63.73 | 62.81 | 62.90 | 200,129 | -0.71(-1.11%) |
Jun 03, 2014 | 64.06 | 64.06 | 62.81 | 63.61 | 173,971 | -0.60(-0.93%) |
Jun 02, 2014 | 64.96 | 65.14 | 64.01 | 64.21 | 223,753 | -0.47(-0.72%) |
May 30, 2014 | 65.73 | 65.73 | 64.17 | 64.67 | 526,719 | +0.53(+0.82%) |
May 29, 2014 | 64.25 | 64.55 | 63.70 | 64.14 | 176,275 | -0.06(-0.10%) |
May 28, 2014 | 63.95 | 64.96 | 63.95 | 64.21 | 228,822 | +0.33(+0.52%) |
May 27, 2014 | 63.43 | 64.22 | 63.01 | 63.87 | 152,203 | +0.82(+1.30%) |
May 23, 2014 | 61.72 | 63.05 | 63.05 | 63.05 | 95,775 | +1.36(+2.21%) |
May 22, 2014 | 61.47 | 61.90 | 61.43 | 61.69 | 49,360 | +0.38(+0.62%) |
May 21, 2014 | 61.31 | 61.64 | 60.28 | 61.31 | 130,046 | +0.11(+0.19%) |
May 20, 2014 | 62.51 | 62.51 | 60.49 | 61.19 | 160,135 | -1.52(-2.43%) |
May 19, 2014 | 62.18 | 63.03 | 61.69 | 62.72 | 46,025 | +0.20(+0.32%) |
May 16, 2014 | 61.66 | 62.61 | 61.26 | 62.51 | 356,297 | +0.69(+1.11%) |
May 15, 2014 | 62.17 | 62.17 | 60.77 | 61.83 | 157,301 | -0.66(-1.06%) |
May 14, 2014 | 62.38 | 62.81 | 62.22 | 62.49 | 339,649 | -0.10(-0.15%) |
May 13, 2014 | 62.03 | 62.83 | 61.57 | 62.58 | 133,348 | +0.41(+0.65%) |
May 12, 2014 | 60.17 | 62.26 | 60.03 | 62.18 | 186,018 | +2.26(+3.76%) |
May 09, 2014 | 59.48 | 60.06 | 59.23 | 59.92 | 136,344 | +0.44(+0.74%) |
May 08, 2014 | 59.61 | 60.74 | 59.21 | 59.48 | 167,662 | -0.27(-0.46%) |
May 07, 2014 | 59.66 | 59.91 | 58.68 | 59.76 | 158,816 | +0.06(+0.10%) |
May 06, 2014 | 61.15 | 61.23 | 59.48 | 59.69 | 307,993 | -1.54(-2.52%) |
May 05, 2014 | 62.17 | 62.21 | 60.98 | 61.24 | 174,273 | -1.44(-2.29%) |
May 02, 2014 | 64.23 | 64.43 | 61.84 | 62.67 | 273,180 | -1.27(-1.98%) |