Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.72 | 60.73 | 59.96 | 59.96 | 153,825 | -1.32(-2.16%) |
Jul 30, 2014 | 61.44 | 61.44 | 61.11 | 61.28 | 82,944 | +0.10(+0.16%) |
Jul 29, 2014 | 61.60 | 61.63 | 61.18 | 61.18 | 19,935 | -0.20(-0.33%) |
Jul 28, 2014 | 61.62 | 61.62 | 61.17 | 61.38 | 19,706 | -0.11(-0.17%) |
Jul 25, 2014 | 61.65 | 61.73 | 61.47 | 61.49 | 28,374 | -0.20(-0.33%) |
Jul 24, 2014 | 61.70 | 61.83 | 61.65 | 61.69 | 6,426 | +0.20(+0.33%) |
Jul 23, 2014 | 61.38 | 61.49 | 61.30 | 61.49 | 9,562 | +0.29(+0.47%) |
Jul 22, 2014 | 61.03 | 61.25 | 61.03 | 61.20 | 74,053 | +0.41(+0.68%) |
Jul 21, 2014 | 60.58 | 60.80 | 60.58 | 60.79 | 89,921 | +0.02(+0.03%) |
Jul 18, 2014 | 60.28 | 60.81 | 60.28 | 60.77 | 4,009 | +0.88(+1.47%) |
Jul 17, 2014 | 60.47 | 60.47 | 59.89 | 59.89 | 3,019 | -0.84(-1.39%) |
Jul 16, 2014 | 60.96 | 60.96 | 60.58 | 60.73 | 20,024 | +0.05(+0.08%) |
Jul 15, 2014 | 60.99 | 61.04 | 60.60 | 60.69 | 4,437 | -0.29(-0.47%) |
Jul 14, 2014 | 60.96 | 61.05 | 60.92 | 60.97 | 25,175 | +0.30(+0.49%) |
Jul 11, 2014 | 60.47 | 60.68 | 60.44 | 60.68 | 12,521 | +0.23(+0.38%) |
Jul 10, 2014 | 60.03 | 60.63 | 60.02 | 60.45 | 8,564 | -0.20(-0.33%) |
Jul 09, 2014 | 60.44 | 60.65 | 60.42 | 60.65 | 6,437 | +0.38(+0.64%) |
Jul 08, 2014 | 60.58 | 60.58 | 60.00 | 60.26 | 24,059 | -0.49(-0.80%) |
Jul 07, 2014 | 61.28 | 61.28 | 60.75 | 60.75 | 25,406 | -0.55(-0.89%) |
Jul 03, 2014 | 61.25 | 61.30 | 61.30 | 61.30 | 10,440 | +0.31(+0.50%) |
Jul 02, 2014 | 61.11 | 61.21 | 60.99 | 60.99 | 24,342 | -0.12(-0.20%) |
Jul 01, 2014 | 60.85 | 61.30 | 60.85 | 61.12 | 25,402 | +0.53(+0.87%) |
Jun 30, 2014 | 60.71 | 60.73 | 60.57 | 60.59 | 98,364 | -0.07(-0.12%) |
Jun 27, 2014 | 60.58 | 60.67 | 60.47 | 60.66 | 93,873 | +0.05(+0.09%) |
Jun 26, 2014 | 60.37 | 60.66 | 60.31 | 60.61 | 16,300 | -0.05(-0.08%) |
Jun 25, 2014 | 60.12 | 60.66 | 60.12 | 60.66 | 63,827 | +0.42(+0.70%) |
Jun 24, 2014 | 60.43 | 60.86 | 60.19 | 60.24 | 11,079 | -0.36(-0.60%) |
Jun 23, 2014 | 60.73 | 60.73 | 60.53 | 60.60 | 15,917 | -0.10(-0.16%) |
Jun 20, 2014 | 60.51 | 60.70 | 60.34 | 60.70 | 7,746 | +0.39(+0.65%) |
Jun 19, 2014 | 60.18 | 60.31 | 60.11 | 60.30 | 4,492 | +0.02(+0.03%) |
Jun 18, 2014 | 59.82 | 60.28 | 59.69 | 60.28 | 17,217 | +0.57(+0.96%) |
Jun 17, 2014 | 59.51 | 59.78 | 59.42 | 59.71 | 40,234 | +0.19(+0.32%) |
Jun 16, 2014 | 59.42 | 59.70 | 59.42 | 59.52 | 4,407 | +0.03(+0.05%) |
Jun 13, 2014 | 59.40 | 59.63 | 59.32 | 59.49 | 101,695 | +0.10(+0.16%) |
Jun 12, 2014 | 59.96 | 59.96 | 59.40 | 59.40 | 19,543 | -0.51(-0.84%) |
Jun 11, 2014 | 59.69 | 59.93 | 59.69 | 59.90 | 9,798 | -0.03(-0.05%) |
Jun 10, 2014 | 59.98 | 60.01 | 59.62 | 59.93 | 7,136 | -0.05(-0.08%) |
Jun 06, 2014 | 59.94 | 60.05 | 59.94 | 59.98 | 7,490 | +0.14(+0.24%) |
Jun 05, 2014 | 59.63 | 59.99 | 59.54 | 59.84 | 18,512 | +0.30(+0.50%) |
Jun 04, 2014 | 59.38 | 59.63 | 59.17 | 59.54 | 11,309 | +0.12(+0.21%) |
Jun 03, 2014 | 59.24 | 59.53 | 59.24 | 59.42 | 14,308 | -0.11(-0.19%) |
Jun 02, 2014 | 59.40 | 59.53 | 59.30 | 59.53 | 255,272 | +0.17(+0.29%) |
May 30, 2014 | 59.37 | 59.38 | 59.22 | 59.36 | 7,125 | -0.04(-0.06%) |
May 29, 2014 | 59.15 | 59.42 | 59.15 | 59.40 | 79,136 | +0.23(+0.39%) |
May 28, 2014 | 59.06 | 59.20 | 59.06 | 59.17 | 11,633 | +0.04(+0.06%) |
May 27, 2014 | 58.90 | 59.13 | 58.90 | 59.13 | 27,373 | +0.59(+1.01%) |
May 23, 2014 | 58.25 | 58.54 | 58.54 | 58.54 | 23,879 | +0.27(+0.46%) |
May 22, 2014 | 58.07 | 58.31 | 58.06 | 58.27 | 7,234 | +0.41(+0.71%) |
May 21, 2014 | 57.56 | 57.86 | 57.48 | 57.86 | 11,578 | +0.69(+1.20%) |
May 20, 2014 | 57.43 | 57.59 | 56.94 | 57.17 | 31,356 | -0.47(-0.81%) |
May 19, 2014 | 56.94 | 57.64 | 56.94 | 57.64 | 4,185 | +0.51(+0.89%) |
May 16, 2014 | 56.91 | 57.16 | 56.73 | 57.13 | 8,279 | +0.23(+0.40%) |
May 15, 2014 | 57.40 | 57.41 | 56.51 | 56.91 | 15,946 | -0.64(-1.11%) |
May 14, 2014 | 57.88 | 57.92 | 57.55 | 57.55 | 49,763 | -0.45(-0.77%) |
May 13, 2014 | 58.05 | 58.22 | 57.94 | 57.99 | 19,380 | +0.07(+0.11%) |
May 12, 2014 | 57.36 | 57.93 | 57.36 | 57.93 | 12,721 | +0.95(+1.66%) |
May 09, 2014 | 56.65 | 57.03 | 56.45 | 56.98 | 9,577 | +0.33(+0.58%) |
May 08, 2014 | 56.74 | 57.34 | 56.64 | 56.65 | 5,790 | -0.09(-0.16%) |
May 07, 2014 | 56.73 | 56.77 | 56.37 | 56.74 | 7,995 | -0.02(-0.03%) |
May 06, 2014 | 57.34 | 57.54 | 56.75 | 56.75 | 32,071 | -0.84(-1.46%) |
May 05, 2014 | 57.27 | 57.60 | 57.27 | 57.59 | 79,838 | +0.42(+0.73%) |
May 02, 2014 | 57.39 | 57.39 | 57.02 | 57.17 | 4,516 | +0.00(+0.00%) |