Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.47 | 62.79 | 59.80 | 60.42 | 277,767 | -2.43(-3.86%) |
Jul 30, 2014 | 62.73 | 62.91 | 61.71 | 62.84 | 120,354 | +0.34(+0.55%) |
Jul 29, 2014 | 63.56 | 63.97 | 62.47 | 62.50 | 137,981 | -1.09(-1.71%) |
Jul 28, 2014 | 63.91 | 64.18 | 63.35 | 63.59 | 94,954 | -0.49(-0.76%) |
Jul 25, 2014 | 63.83 | 64.56 | 63.00 | 64.07 | 161,436 | +0.27(+0.43%) |
Jul 24, 2014 | 64.87 | 65.18 | 63.59 | 63.80 | 103,124 | -1.06(-1.63%) |
Jul 23, 2014 | 64.65 | 65.18 | 64.06 | 64.86 | 134,892 | +0.50(+0.78%) |
Jul 22, 2014 | 64.11 | 64.75 | 63.85 | 64.35 | 72,816 | +0.57(+0.90%) |
Jul 21, 2014 | 63.04 | 63.89 | 62.23 | 63.78 | 97,391 | +0.36(+0.57%) |
Jul 18, 2014 | 63.28 | 63.70 | 62.91 | 63.42 | 213,259 | +0.00(+0.00%) |
Jul 17, 2014 | 64.02 | 64.19 | 63.06 | 63.42 | 178,756 | -0.91(-1.41%) |
Jul 16, 2014 | 63.88 | 64.68 | 63.44 | 64.33 | 163,817 | +0.62(+0.97%) |
Jul 15, 2014 | 63.63 | 64.23 | 62.91 | 63.71 | 159,371 | -0.01(-0.01%) |
Jul 14, 2014 | 64.20 | 64.20 | 63.52 | 63.72 | 84,510 | +0.04(+0.07%) |
Jul 11, 2014 | 63.59 | 64.02 | 63.11 | 63.67 | 109,913 | -0.06(-0.10%) |
Jul 10, 2014 | 63.30 | 64.60 | 62.87 | 63.74 | 123,548 | -0.64(-1.00%) |
Jul 09, 2014 | 64.73 | 65.25 | 64.13 | 64.38 | 97,588 | -0.29(-0.45%) |
Jul 08, 2014 | 65.45 | 65.62 | 64.34 | 64.67 | 119,053 | -0.91(-1.39%) |
Jul 07, 2014 | 65.86 | 66.30 | 65.41 | 65.58 | 146,089 | -0.32(-0.48%) |
Jul 03, 2014 | 64.50 | 65.90 | 65.90 | 65.90 | 74,177 | +1.51(+2.34%) |
Jul 02, 2014 | 64.34 | 65.06 | 63.85 | 64.39 | 114,165 | -0.17(-0.26%) |
Jul 01, 2014 | 64.90 | 65.37 | 64.53 | 64.56 | 111,320 | -0.04(-0.07%) |
Jun 30, 2014 | 64.53 | 64.85 | 63.98 | 64.60 | 108,428 | -0.12(-0.19%) |
Jun 27, 2014 | 64.28 | 65.25 | 64.16 | 64.72 | 367,281 | +0.06(+0.10%) |
Jun 26, 2014 | 64.63 | 65.23 | 63.97 | 64.66 | 104,445 | -0.14(-0.22%) |
Jun 25, 2014 | 64.72 | 65.12 | 64.22 | 64.80 | 115,714 | -0.27(-0.42%) |
Jun 24, 2014 | 65.57 | 66.23 | 65.02 | 65.08 | 173,202 | -0.79(-1.19%) |
Jun 23, 2014 | 66.45 | 66.60 | 65.50 | 65.86 | 102,363 | -0.37(-0.56%) |
Jun 20, 2014 | 65.34 | 66.91 | 65.18 | 66.23 | 503,386 | +0.98(+1.50%) |
Jun 19, 2014 | 64.31 | 65.34 | 63.80 | 65.25 | 252,378 | +1.15(+1.79%) |
Jun 18, 2014 | 63.73 | 64.17 | 63.14 | 64.11 | 205,907 | +0.26(+0.41%) |
Jun 17, 2014 | 63.75 | 64.34 | 63.52 | 63.84 | 121,521 | +0.18(+0.28%) |
Jun 16, 2014 | 63.77 | 63.97 | 63.14 | 63.67 | 116,914 | -0.39(-0.61%) |
Jun 13, 2014 | 64.85 | 64.85 | 63.74 | 64.05 | 151,588 | -0.68(-1.05%) |
Jun 12, 2014 | 65.63 | 65.92 | 64.52 | 64.73 | 121,340 | -0.91(-1.39%) |
Jun 11, 2014 | 65.27 | 65.90 | 64.42 | 65.64 | 113,739 | -0.02(-0.03%) |
Jun 10, 2014 | 66.01 | 66.23 | 65.48 | 65.66 | 113,602 | +0.34(+0.51%) |
Jun 06, 2014 | 64.73 | 65.60 | 64.73 | 65.33 | 195,538 | +0.97(+1.51%) |
Jun 05, 2014 | 63.06 | 64.62 | 62.45 | 64.35 | 266,690 | +1.32(+2.10%) |
Jun 04, 2014 | 63.39 | 63.86 | 62.94 | 63.03 | 199,725 | -0.71(-1.11%) |
Jun 03, 2014 | 64.19 | 64.19 | 62.93 | 63.74 | 173,620 | -0.60(-0.93%) |
Jun 02, 2014 | 65.10 | 65.27 | 64.14 | 64.34 | 223,301 | -0.47(-0.72%) |
May 30, 2014 | 65.86 | 65.86 | 64.30 | 64.80 | 525,656 | +0.53(+0.82%) |
May 29, 2014 | 64.38 | 64.68 | 63.83 | 64.27 | 175,919 | -0.06(-0.10%) |
May 28, 2014 | 64.08 | 65.09 | 64.08 | 64.34 | 228,360 | +0.34(+0.52%) |
May 27, 2014 | 63.56 | 64.34 | 63.14 | 64.00 | 151,896 | +0.82(+1.30%) |
May 23, 2014 | 61.85 | 63.18 | 63.18 | 63.18 | 95,582 | +1.37(+2.21%) |
May 22, 2014 | 61.60 | 62.02 | 61.55 | 61.81 | 49,260 | +0.38(+0.62%) |
May 21, 2014 | 61.43 | 61.77 | 60.40 | 61.43 | 129,784 | +0.11(+0.19%) |
May 20, 2014 | 62.64 | 62.64 | 60.61 | 61.32 | 159,812 | -1.53(-2.43%) |
May 19, 2014 | 62.31 | 63.16 | 61.81 | 62.84 | 45,932 | +0.20(+0.32%) |
May 16, 2014 | 61.78 | 62.74 | 61.39 | 62.64 | 355,578 | +0.69(+1.11%) |
May 15, 2014 | 62.30 | 62.30 | 60.89 | 61.95 | 156,984 | -0.66(-1.06%) |
May 14, 2014 | 62.51 | 62.94 | 62.35 | 62.61 | 338,963 | -0.10(-0.15%) |
May 13, 2014 | 62.16 | 62.96 | 61.70 | 62.71 | 133,079 | +0.41(+0.65%) |
May 12, 2014 | 60.29 | 62.38 | 60.15 | 62.31 | 185,643 | +2.26(+3.76%) |
May 09, 2014 | 59.60 | 60.18 | 59.35 | 60.04 | 136,069 | +0.44(+0.74%) |
May 08, 2014 | 59.73 | 60.87 | 59.33 | 59.60 | 167,324 | -0.27(-0.46%) |
May 07, 2014 | 59.78 | 60.03 | 58.80 | 59.88 | 158,496 | +0.06(+0.10%) |
May 06, 2014 | 61.27 | 61.35 | 59.60 | 59.82 | 307,372 | -1.55(-2.52%) |
May 05, 2014 | 62.30 | 62.34 | 61.10 | 61.36 | 173,921 | -1.44(-2.29%) |
May 02, 2014 | 64.36 | 64.56 | 61.97 | 62.80 | 272,629 | -1.27(-1.98%) |