Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.96 | 62.99 | 62.13 | 62.15 | 883,703 | -1.19(-1.88%) |
Jul 30, 2014 | 63.67 | 63.72 | 63.08 | 63.34 | 666,802 | -0.15(-0.23%) |
Jul 29, 2014 | 63.93 | 63.97 | 63.46 | 63.49 | 476,852 | -0.29(-0.45%) |
Jul 28, 2014 | 63.79 | 63.86 | 63.44 | 63.78 | 620,789 | -0.02(-0.02%) |
Jul 25, 2014 | 63.84 | 63.93 | 63.67 | 63.79 | 554,349 | -0.21(-0.33%) |
Jul 24, 2014 | 64.05 | 64.12 | 63.93 | 64.00 | 696,995 | +0.02(+0.04%) |
Jul 23, 2014 | 63.95 | 64.05 | 63.84 | 63.98 | 405,500 | +0.07(+0.11%) |
Jul 22, 2014 | 63.82 | 64.00 | 63.81 | 63.91 | 519,851 | +0.27(+0.43%) |
Jul 21, 2014 | 63.55 | 63.69 | 63.33 | 63.64 | 570,187 | -0.12(-0.19%) |
Jul 18, 2014 | 63.43 | 63.81 | 63.36 | 63.76 | 575,824 | +0.52(+0.82%) |
Jul 17, 2014 | 63.74 | 63.99 | 63.17 | 63.24 | 729,954 | -0.64(-1.00%) |
Jul 16, 2014 | 63.71 | 63.88 | 63.62 | 63.88 | 659,517 | +0.43(+0.67%) |
Jul 15, 2014 | 63.45 | 63.60 | 63.20 | 63.45 | 1,835,726 | +0.04(+0.06%) |
Jul 14, 2014 | 63.51 | 63.56 | 63.38 | 63.41 | 456,632 | +0.23(+0.37%) |
Jul 11, 2014 | 63.10 | 63.20 | 62.90 | 63.18 | 362,506 | +0.05(+0.09%) |
Jul 10, 2014 | 62.70 | 63.23 | 62.61 | 63.12 | 455,397 | -0.16(-0.26%) |
Jul 09, 2014 | 63.22 | 63.33 | 63.11 | 63.29 | 542,152 | +0.21(+0.33%) |
Jul 08, 2014 | 63.29 | 63.30 | 62.96 | 63.08 | 479,725 | -0.33(-0.51%) |
Jul 07, 2014 | 63.46 | 63.50 | 63.30 | 63.40 | 686,934 | -0.18(-0.28%) |
Jul 03, 2014 | 63.47 | 63.58 | 63.58 | 63.58 | 416,811 | +0.29(+0.45%) |
Jul 02, 2014 | 63.29 | 63.35 | 63.22 | 63.29 | 486,163 | +0.02(+0.02%) |
Jul 01, 2014 | 63.06 | 63.46 | 62.97 | 63.28 | 907,864 | +0.37(+0.59%) |
Jun 30, 2014 | 62.97 | 63.07 | 62.84 | 62.91 | 774,003 | -0.07(-0.11%) |
Jun 27, 2014 | 62.74 | 62.99 | 62.66 | 62.98 | 660,380 | +0.05(+0.07%) |
Jun 26, 2014 | 63.00 | 63.02 | 62.52 | 62.93 | 471,984 | -0.07(-0.11%) |
Jun 25, 2014 | 62.72 | 63.03 | 62.64 | 63.00 | 650,596 | +0.15(+0.24%) |
Jun 24, 2014 | 63.18 | 63.39 | 62.81 | 62.85 | 605,922 | -0.44(-0.70%) |
Jun 23, 2014 | 63.37 | 63.37 | 63.17 | 63.29 | 580,656 | -0.02(-0.02%) |
Jun 20, 2014 | 63.30 | 63.36 | 63.23 | 63.31 | 623,966 | +0.22(+0.36%) |
Jun 19, 2014 | 62.94 | 63.10 | 62.89 | 63.08 | 1,155,942 | +0.09(+0.15%) |
Jun 18, 2014 | 62.53 | 63.01 | 62.41 | 62.99 | 740,565 | +0.49(+0.78%) |
Jun 17, 2014 | 62.19 | 62.54 | 62.12 | 62.50 | 1,055,571 | +0.19(+0.30%) |
Jun 16, 2014 | 62.16 | 62.43 | 62.13 | 62.32 | 923,889 | +0.06(+0.10%) |
Jun 13, 2014 | 62.02 | 62.33 | 62.02 | 62.26 | 488,976 | +0.28(+0.45%) |
Jun 12, 2014 | 62.29 | 62.46 | 61.85 | 61.98 | 820,377 | -0.40(-0.64%) |
Jun 11, 2014 | 62.46 | 62.50 | 62.28 | 62.38 | 1,053,857 | -0.30(-0.48%) |
Jun 10, 2014 | 62.56 | 62.68 | 62.45 | 62.68 | 405,213 | +0.09(+0.14%) |
Jun 06, 2014 | 62.44 | 62.63 | 62.39 | 62.60 | 445,327 | +0.31(+0.49%) |
Jun 05, 2014 | 62.06 | 62.33 | 61.78 | 62.29 | 682,090 | +0.39(+0.63%) |
Jun 04, 2014 | 61.69 | 61.93 | 61.69 | 61.90 | 481,457 | +0.09(+0.15%) |
Jun 03, 2014 | 61.70 | 61.86 | 61.64 | 61.81 | 549,915 | -0.01(-0.01%) |
Jun 02, 2014 | 61.84 | 61.86 | 61.58 | 61.81 | 472,945 | +0.09(+0.15%) |
May 30, 2014 | 61.51 | 61.76 | 61.48 | 61.72 | 915,225 | +0.15(+0.24%) |
May 29, 2014 | 61.46 | 61.58 | 61.26 | 61.58 | 756,713 | +0.29(+0.47%) |
May 28, 2014 | 61.30 | 61.44 | 61.20 | 61.29 | 699,334 | +0.02(+0.03%) |
May 27, 2014 | 61.30 | 61.33 | 61.17 | 61.27 | 768,886 | +0.27(+0.44%) |
May 23, 2014 | 60.93 | 61.00 | 61.00 | 61.00 | 564,971 | +0.07(+0.12%) |
May 22, 2014 | 60.81 | 60.94 | 60.66 | 60.93 | 336,053 | +0.17(+0.29%) |
May 21, 2014 | 60.52 | 60.79 | 60.50 | 60.76 | 2,498,490 | +0.48(+0.79%) |
May 20, 2014 | 60.57 | 60.62 | 60.12 | 60.28 | 908,635 | -0.40(-0.66%) |
May 19, 2014 | 60.31 | 60.71 | 60.31 | 60.68 | 852,839 | +0.16(+0.27%) |
May 16, 2014 | 60.57 | 60.57 | 60.20 | 60.52 | 616,648 | +0.10(+0.17%) |
May 15, 2014 | 60.80 | 60.84 | 60.20 | 60.42 | 797,545 | -0.57(-0.94%) |
May 14, 2014 | 61.25 | 61.26 | 60.90 | 60.99 | 765,228 | -0.26(-0.42%) |
May 13, 2014 | 61.20 | 61.31 | 61.16 | 61.24 | 896,678 | +0.12(+0.19%) |
May 12, 2014 | 60.94 | 61.14 | 60.90 | 61.13 | 618,803 | +0.46(+0.76%) |
May 09, 2014 | 60.64 | 60.72 | 60.37 | 60.66 | 1,278,542 | +0.02(+0.04%) |
May 08, 2014 | 60.67 | 60.98 | 60.45 | 60.64 | 1,163,085 | -0.07(-0.11%) |
May 07, 2014 | 60.41 | 60.72 | 60.11 | 60.71 | 1,426,809 | +0.58(+0.96%) |
May 06, 2014 | 60.46 | 60.48 | 60.11 | 60.13 | 675,767 | -0.43(-0.71%) |
May 05, 2014 | 60.38 | 60.65 | 60.15 | 60.56 | 602,318 | -0.08(-0.13%) |
May 02, 2014 | 60.79 | 60.99 | 60.56 | 60.64 | 1,502,911 | -0.10(-0.17%) |