Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.49 | 62.81 | 59.81 | 60.43 | 277,693 | -2.43(-3.86%) |
Jul 30, 2014 | 62.75 | 62.92 | 61.73 | 62.86 | 120,322 | +0.34(+0.55%) |
Jul 29, 2014 | 63.58 | 63.99 | 62.49 | 62.52 | 137,944 | -1.09(-1.71%) |
Jul 28, 2014 | 63.93 | 64.19 | 63.37 | 63.60 | 94,929 | -0.49(-0.76%) |
Jul 25, 2014 | 63.85 | 64.57 | 63.02 | 64.09 | 161,393 | +0.27(+0.43%) |
Jul 24, 2014 | 64.88 | 65.20 | 63.61 | 63.81 | 103,096 | -1.06(-1.63%) |
Jul 23, 2014 | 64.66 | 65.19 | 64.08 | 64.87 | 134,857 | +0.50(+0.78%) |
Jul 22, 2014 | 64.12 | 64.77 | 63.87 | 64.37 | 72,797 | +0.57(+0.90%) |
Jul 21, 2014 | 63.05 | 63.91 | 62.24 | 63.80 | 97,365 | +0.36(+0.57%) |
Jul 18, 2014 | 63.29 | 63.72 | 62.93 | 63.43 | 213,203 | +0.00(+0.00%) |
Jul 17, 2014 | 64.04 | 64.21 | 63.07 | 63.43 | 178,708 | -0.91(-1.41%) |
Jul 16, 2014 | 63.89 | 64.70 | 63.46 | 64.34 | 163,774 | +0.62(+0.97%) |
Jul 15, 2014 | 63.65 | 64.25 | 62.92 | 63.73 | 159,329 | -0.01(-0.01%) |
Jul 14, 2014 | 64.22 | 64.22 | 63.53 | 63.74 | 84,488 | +0.04(+0.07%) |
Jul 11, 2014 | 63.61 | 64.04 | 63.13 | 63.69 | 109,884 | -0.06(-0.10%) |
Jul 10, 2014 | 63.32 | 64.62 | 62.89 | 63.75 | 123,515 | -0.64(-1.00%) |
Jul 09, 2014 | 64.75 | 65.27 | 64.15 | 64.40 | 97,562 | -0.29(-0.45%) |
Jul 08, 2014 | 65.47 | 65.64 | 64.36 | 64.69 | 119,022 | -0.91(-1.39%) |
Jul 07, 2014 | 65.88 | 66.31 | 65.43 | 65.60 | 146,050 | -0.32(-0.48%) |
Jul 03, 2014 | 64.51 | 65.92 | 65.92 | 65.92 | 74,158 | +1.51(+2.35%) |
Jul 02, 2014 | 64.36 | 65.08 | 63.87 | 64.41 | 114,134 | -0.17(-0.26%) |
Jul 01, 2014 | 64.92 | 65.39 | 64.55 | 64.57 | 111,290 | -0.04(-0.07%) |
Jun 30, 2014 | 64.55 | 64.87 | 64.00 | 64.62 | 108,400 | -0.12(-0.19%) |
Jun 27, 2014 | 64.30 | 65.27 | 64.18 | 64.74 | 367,184 | +0.06(+0.10%) |
Jun 26, 2014 | 64.64 | 65.24 | 63.98 | 64.68 | 104,418 | -0.14(-0.22%) |
Jun 25, 2014 | 64.73 | 65.14 | 64.24 | 64.82 | 115,683 | -0.27(-0.42%) |
Jun 24, 2014 | 65.59 | 66.24 | 65.04 | 65.10 | 173,156 | -0.79(-1.19%) |
Jun 23, 2014 | 66.46 | 66.61 | 65.52 | 65.88 | 102,336 | -0.37(-0.56%) |
Jun 20, 2014 | 65.36 | 66.93 | 65.20 | 66.25 | 503,252 | +0.98(+1.50%) |
Jun 19, 2014 | 64.33 | 65.36 | 63.81 | 65.27 | 252,311 | +1.15(+1.79%) |
Jun 18, 2014 | 63.74 | 64.19 | 63.16 | 64.12 | 205,853 | +0.27(+0.41%) |
Jun 17, 2014 | 63.77 | 64.36 | 63.54 | 63.86 | 121,489 | +0.18(+0.28%) |
Jun 16, 2014 | 63.79 | 63.99 | 63.16 | 63.68 | 116,883 | -0.39(-0.61%) |
Jun 13, 2014 | 64.87 | 64.87 | 63.75 | 64.07 | 151,547 | -0.68(-1.05%) |
Jun 12, 2014 | 65.65 | 65.93 | 64.54 | 64.75 | 121,308 | -0.91(-1.39%) |
Jun 11, 2014 | 65.29 | 65.92 | 64.43 | 65.66 | 113,708 | -0.02(-0.03%) |
Jun 10, 2014 | 66.03 | 66.24 | 65.50 | 65.68 | 113,571 | +0.34(+0.51%) |
Jun 06, 2014 | 64.75 | 65.62 | 64.75 | 65.34 | 195,486 | +0.97(+1.51%) |
Jun 05, 2014 | 63.08 | 64.64 | 62.46 | 64.37 | 266,619 | +1.32(+2.10%) |
Jun 04, 2014 | 63.41 | 63.88 | 62.96 | 63.05 | 199,672 | -0.71(-1.11%) |
Jun 03, 2014 | 64.20 | 64.20 | 62.95 | 63.75 | 173,574 | -0.60(-0.93%) |
Jun 02, 2014 | 65.11 | 65.29 | 64.16 | 64.35 | 223,242 | -0.47(-0.72%) |
May 30, 2014 | 65.88 | 65.88 | 64.32 | 64.82 | 525,516 | +0.53(+0.82%) |
May 29, 2014 | 64.40 | 64.70 | 63.85 | 64.29 | 175,872 | -0.06(-0.10%) |
May 28, 2014 | 64.10 | 65.10 | 64.10 | 64.35 | 228,299 | +0.34(+0.52%) |
May 27, 2014 | 63.58 | 64.36 | 63.15 | 64.02 | 151,855 | +0.82(+1.30%) |
May 23, 2014 | 61.86 | 63.20 | 63.20 | 63.20 | 95,556 | +1.37(+2.21%) |
May 22, 2014 | 61.62 | 62.04 | 61.57 | 61.83 | 49,247 | +0.38(+0.62%) |
May 21, 2014 | 61.45 | 61.78 | 60.41 | 61.45 | 129,749 | +0.11(+0.19%) |
May 20, 2014 | 62.66 | 62.66 | 60.63 | 61.33 | 159,769 | -1.53(-2.43%) |
May 19, 2014 | 62.32 | 63.18 | 61.83 | 62.86 | 45,920 | +0.20(+0.32%) |
May 16, 2014 | 61.80 | 62.75 | 61.40 | 62.66 | 355,484 | +0.69(+1.11%) |
May 15, 2014 | 62.31 | 62.31 | 60.91 | 61.97 | 156,942 | -0.66(-1.06%) |
May 14, 2014 | 62.52 | 62.96 | 62.37 | 62.63 | 338,873 | -0.10(-0.15%) |
May 13, 2014 | 62.17 | 62.98 | 61.71 | 62.73 | 133,044 | +0.41(+0.65%) |
May 12, 2014 | 60.31 | 62.40 | 60.17 | 62.32 | 185,593 | +2.26(+3.76%) |
May 09, 2014 | 59.62 | 60.19 | 59.36 | 60.06 | 136,033 | +0.44(+0.74%) |
May 08, 2014 | 59.74 | 60.88 | 59.35 | 59.62 | 167,279 | -0.27(-0.46%) |
May 07, 2014 | 59.80 | 60.04 | 58.82 | 59.89 | 158,454 | +0.06(+0.10%) |
May 06, 2014 | 61.29 | 61.37 | 59.62 | 59.83 | 307,290 | -1.55(-2.52%) |
May 05, 2014 | 62.31 | 62.36 | 61.12 | 61.38 | 173,875 | -1.44(-2.29%) |
May 02, 2014 | 64.38 | 64.58 | 61.99 | 62.82 | 272,557 | -1.27(-1.98%) |