Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.31 | 62.40 | 59.31 | 60.06 | 492,272 | +1.11(+1.88%) |
Jul 30, 2014 | 58.90 | 59.58 | 58.25 | 58.95 | 296,155 | +0.43(+0.73%) |
Jul 29, 2014 | 58.42 | 58.89 | 58.16 | 58.53 | 230,985 | +0.15(+0.26%) |
Jul 28, 2014 | 58.31 | 58.52 | 57.48 | 58.38 | 214,461 | +0.08(+0.13%) |
Jul 25, 2014 | 57.95 | 58.62 | 57.81 | 58.30 | 280,887 | -0.28(-0.48%) |
Jul 24, 2014 | 58.97 | 59.21 | 58.40 | 58.59 | 289,329 | -0.31(-0.53%) |
Jul 23, 2014 | 59.25 | 59.29 | 58.51 | 58.90 | 155,977 | -0.34(-0.57%) |
Jul 22, 2014 | 59.22 | 59.42 | 58.79 | 59.24 | 210,539 | +0.35(+0.59%) |
Jul 21, 2014 | 57.84 | 59.06 | 57.62 | 58.89 | 159,433 | +0.61(+1.04%) |
Jul 18, 2014 | 57.50 | 59.21 | 57.50 | 58.28 | 370,571 | +0.79(+1.37%) |
Jul 17, 2014 | 59.03 | 59.77 | 57.31 | 57.50 | 467,085 | -1.95(-3.28%) |
Jul 16, 2014 | 60.52 | 60.55 | 59.30 | 59.45 | 192,942 | -0.70(-1.16%) |
Jul 15, 2014 | 60.79 | 61.25 | 59.86 | 60.15 | 181,124 | -0.73(-1.20%) |
Jul 14, 2014 | 60.69 | 61.27 | 60.56 | 60.87 | 150,058 | +0.68(+1.13%) |
Jul 11, 2014 | 59.98 | 60.41 | 59.49 | 60.19 | 125,766 | +0.31(+0.52%) |
Jul 10, 2014 | 59.25 | 60.23 | 58.89 | 59.88 | 239,178 | -0.54(-0.89%) |
Jul 09, 2014 | 60.78 | 61.30 | 60.13 | 60.42 | 162,720 | -0.12(-0.20%) |
Jul 08, 2014 | 61.65 | 61.69 | 60.34 | 60.54 | 261,018 | -1.15(-1.87%) |
Jul 07, 2014 | 62.50 | 62.53 | 61.39 | 61.70 | 255,814 | -1.09(-1.73%) |
Jul 03, 2014 | 62.15 | 62.78 | 62.78 | 62.78 | 118,960 | +0.74(+1.19%) |
Jul 02, 2014 | 63.15 | 63.32 | 61.95 | 62.05 | 183,853 | -1.36(-2.15%) |
Jul 01, 2014 | 62.39 | 64.19 | 62.04 | 63.41 | 273,122 | +1.41(+2.27%) |
Jun 30, 2014 | 61.78 | 62.09 | 60.53 | 62.00 | 264,687 | +0.06(+0.09%) |
Jun 27, 2014 | 61.37 | 62.25 | 61.35 | 61.94 | 397,432 | +0.15(+0.24%) |
Jun 26, 2014 | 62.87 | 62.87 | 61.68 | 61.79 | 193,054 | -1.13(-1.80%) |
Jun 25, 2014 | 62.32 | 63.03 | 62.25 | 62.93 | 138,296 | +0.14(+0.23%) |
Jun 24, 2014 | 63.81 | 64.34 | 62.73 | 62.78 | 229,565 | -1.31(-2.04%) |
Jun 23, 2014 | 64.37 | 64.50 | 63.69 | 64.09 | 173,077 | -0.29(-0.45%) |
Jun 20, 2014 | 64.41 | 64.95 | 64.23 | 64.38 | 467,890 | +0.28(+0.44%) |
Jun 19, 2014 | 63.87 | 64.63 | 63.66 | 64.10 | 175,479 | +0.32(+0.50%) |
Jun 18, 2014 | 63.33 | 64.00 | 63.06 | 63.78 | 261,350 | +0.43(+0.69%) |
Jun 17, 2014 | 62.53 | 63.66 | 62.36 | 63.34 | 314,504 | +0.85(+1.36%) |
Jun 16, 2014 | 62.92 | 62.92 | 62.16 | 62.49 | 155,398 | -0.44(-0.70%) |
Jun 13, 2014 | 63.15 | 63.43 | 62.64 | 62.94 | 122,812 | -0.01(-0.01%) |
Jun 12, 2014 | 62.91 | 63.54 | 62.38 | 62.95 | 257,163 | -0.14(-0.22%) |
Jun 11, 2014 | 64.01 | 64.01 | 62.82 | 63.09 | 180,864 | -1.54(-2.38%) |
Jun 10, 2014 | 64.99 | 65.10 | 64.24 | 64.63 | 195,380 | +0.47(+0.74%) |
Jun 06, 2014 | 64.08 | 64.83 | 63.83 | 64.16 | 187,339 | +0.42(+0.65%) |
Jun 05, 2014 | 62.32 | 63.80 | 61.98 | 63.74 | 312,732 | +1.51(+2.43%) |
Jun 04, 2014 | 61.62 | 62.35 | 61.24 | 62.23 | 159,998 | +0.28(+0.46%) |
Jun 03, 2014 | 61.91 | 62.87 | 61.44 | 61.95 | 170,377 | -0.25(-0.41%) |
Jun 02, 2014 | 62.90 | 63.23 | 61.93 | 62.20 | 234,777 | -0.69(-1.10%) |
May 30, 2014 | 62.71 | 63.31 | 62.48 | 62.89 | 233,525 | +0.08(+0.12%) |
May 29, 2014 | 62.89 | 62.89 | 62.16 | 62.82 | 144,193 | +0.08(+0.12%) |
May 28, 2014 | 63.20 | 63.30 | 62.31 | 62.74 | 264,523 | -0.39(-0.61%) |
May 27, 2014 | 62.50 | 63.34 | 62.00 | 63.13 | 192,876 | +0.90(+1.44%) |
May 23, 2014 | 61.44 | 62.23 | 62.23 | 62.23 | 146,099 | +0.85(+1.38%) |
May 22, 2014 | 61.00 | 62.27 | 60.75 | 61.38 | 465,919 | +0.33(+0.54%) |
May 21, 2014 | 60.97 | 61.51 | 60.15 | 61.05 | 202,053 | +0.44(+0.73%) |
May 20, 2014 | 62.01 | 62.03 | 60.13 | 60.61 | 376,706 | -1.68(-2.70%) |
May 19, 2014 | 61.86 | 62.58 | 61.30 | 62.29 | 244,239 | +0.27(+0.44%) |
May 16, 2014 | 62.25 | 62.27 | 61.24 | 62.01 | 192,981 | -0.34(-0.54%) |
May 15, 2014 | 62.86 | 62.93 | 61.34 | 62.35 | 366,275 | -0.76(-1.20%) |
May 14, 2014 | 64.84 | 64.84 | 63.05 | 63.11 | 244,272 | -1.78(-2.75%) |
May 13, 2014 | 65.80 | 65.84 | 64.78 | 64.89 | 360,000 | -0.94(-1.43%) |
May 12, 2014 | 65.10 | 66.04 | 64.92 | 65.84 | 452,489 | +1.11(+1.72%) |
May 09, 2014 | 64.03 | 64.84 | 63.72 | 64.72 | 267,131 | +0.38(+0.59%) |
May 08, 2014 | 63.75 | 65.11 | 63.41 | 64.34 | 527,282 | +0.40(+0.62%) |
May 07, 2014 | 63.57 | 63.99 | 62.45 | 63.95 | 231,269 | +0.45(+0.71%) |
May 06, 2014 | 64.15 | 64.25 | 63.23 | 63.49 | 923,940 | -0.94(-1.46%) |
May 05, 2014 | 63.54 | 64.76 | 62.87 | 64.44 | 469,205 | +0.57(+0.89%) |
May 02, 2014 | 64.56 | 65.53 | 63.72 | 63.87 | 249,544 | -0.42(-0.65%) |