Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.28 | 57.36 | 55.40 | 55.48 | 175,681 | -1.50(-2.63%) |
Jul 30, 2014 | 57.07 | 57.20 | 56.19 | 56.98 | 57,374 | +0.25(+0.44%) |
Jul 29, 2014 | 58.77 | 58.98 | 56.51 | 56.73 | 153,590 | -2.74(-4.61%) |
Jul 28, 2014 | 59.63 | 59.80 | 58.67 | 59.47 | 70,261 | -0.19(-0.32%) |
Jul 25, 2014 | 59.91 | 60.54 | 59.42 | 59.66 | 90,211 | -0.73(-1.21%) |
Jul 24, 2014 | 61.22 | 61.65 | 60.09 | 60.39 | 51,286 | -1.02(-1.66%) |
Jul 23, 2014 | 61.20 | 61.53 | 60.73 | 61.41 | 68,833 | +0.27(+0.44%) |
Jul 22, 2014 | 61.00 | 61.47 | 60.78 | 61.14 | 36,849 | +0.32(+0.53%) |
Jul 21, 2014 | 60.52 | 60.99 | 60.16 | 60.82 | 42,168 | -0.12(-0.20%) |
Jul 18, 2014 | 60.04 | 61.18 | 59.49 | 60.94 | 187,848 | +0.62(+1.03%) |
Jul 17, 2014 | 60.96 | 61.73 | 60.09 | 60.32 | 73,447 | -1.23(-2.00%) |
Jul 16, 2014 | 61.62 | 62.02 | 61.02 | 61.55 | 36,915 | +0.15(+0.24%) |
Jul 15, 2014 | 62.27 | 62.59 | 61.16 | 61.40 | 53,473 | -0.98(-1.57%) |
Jul 14, 2014 | 62.92 | 62.92 | 62.05 | 62.38 | 49,444 | +0.03(+0.05%) |
Jul 11, 2014 | 62.17 | 62.65 | 61.03 | 62.35 | 57,920 | -0.05(-0.08%) |
Jul 10, 2014 | 62.80 | 63.05 | 62.23 | 62.40 | 56,308 | -1.37(-2.15%) |
Jul 09, 2014 | 64.17 | 64.61 | 63.31 | 63.77 | 80,198 | -0.11(-0.17%) |
Jul 08, 2014 | 63.69 | 64.52 | 63.14 | 63.88 | 116,005 | -0.02(-0.03%) |
Jul 07, 2014 | 64.81 | 65.36 | 63.78 | 63.90 | 69,388 | -1.35(-2.07%) |
Jul 03, 2014 | 64.10 | 65.25 | 65.25 | 65.25 | 53,400 | +1.18(+1.84%) |
Jul 02, 2014 | 63.96 | 64.64 | 63.59 | 64.07 | 73,784 | -0.08(-0.12%) |
Jul 01, 2014 | 64.19 | 65.61 | 63.72 | 64.15 | 101,450 | +0.10(+0.16%) |
Jun 30, 2014 | 64.30 | 64.45 | 63.39 | 64.05 | 63,926 | -0.20(-0.31%) |
Jun 27, 2014 | 62.85 | 64.59 | 62.85 | 64.25 | 131,702 | +0.87(+1.37%) |
Jun 26, 2014 | 64.18 | 64.18 | 63.07 | 63.38 | 61,578 | -0.63(-0.98%) |
Jun 25, 2014 | 63.01 | 64.38 | 63.01 | 64.01 | 80,425 | +0.48(+0.76%) |
Jun 24, 2014 | 63.88 | 64.87 | 63.28 | 63.53 | 106,728 | -0.55(-0.86%) |
Jun 23, 2014 | 63.48 | 64.59 | 63.06 | 64.08 | 98,108 | +0.83(+1.31%) |
Jun 20, 2014 | 63.38 | 63.73 | 62.56 | 63.25 | 151,072 | +0.30(+0.48%) |
Jun 19, 2014 | 62.83 | 63.08 | 62.31 | 62.95 | 59,973 | +0.36(+0.58%) |
Jun 18, 2014 | 62.48 | 62.83 | 62.17 | 62.59 | 42,035 | +0.08(+0.13%) |
Jun 17, 2014 | 62.28 | 63.00 | 61.77 | 62.51 | 73,923 | +0.04(+0.06%) |
Jun 16, 2014 | 62.03 | 62.53 | 61.99 | 62.47 | 55,870 | +0.24(+0.39%) |
Jun 13, 2014 | 62.09 | 62.33 | 61.32 | 62.23 | 67,679 | +0.10(+0.16%) |
Jun 12, 2014 | 63.26 | 63.26 | 61.80 | 62.13 | 62,691 | -1.23(-1.94%) |
Jun 11, 2014 | 63.66 | 63.98 | 63.34 | 63.36 | 89,529 | -0.58(-0.91%) |
Jun 10, 2014 | 63.87 | 64.27 | 63.51 | 63.94 | 109,145 | +0.44(+0.69%) |
Jun 06, 2014 | 62.77 | 63.68 | 62.16 | 63.50 | 99,399 | +1.16(+1.86%) |
Jun 05, 2014 | 61.39 | 62.89 | 61.04 | 62.34 | 179,397 | +1.24(+2.03%) |
Jun 04, 2014 | 59.59 | 61.26 | 59.28 | 61.10 | 164,623 | +1.43(+2.40%) |
Jun 03, 2014 | 59.97 | 60.26 | 59.39 | 59.67 | 83,592 | -0.50(-0.83%) |
Jun 02, 2014 | 60.15 | 60.40 | 59.30 | 60.17 | 89,114 | +0.20(+0.33%) |
May 30, 2014 | 59.18 | 60.05 | 59.05 | 59.97 | 89,088 | +0.51(+0.86%) |
May 29, 2014 | 59.40 | 59.51 | 58.53 | 59.46 | 105,103 | -0.01(-0.02%) |
May 28, 2014 | 62.57 | 63.40 | 57.38 | 59.47 | 181,934 | -1.03(-1.70%) |
May 27, 2014 | 59.73 | 60.71 | 58.81 | 60.50 | 174,184 | +1.52(+2.58%) |
May 23, 2014 | 58.71 | 58.98 | 58.98 | 58.98 | 90,909 | +0.25(+0.43%) |
May 22, 2014 | 58.80 | 59.44 | 58.60 | 58.73 | 23,872 | -0.11(-0.18%) |
May 21, 2014 | 57.86 | 59.07 | 57.65 | 58.84 | 101,305 | +1.09(+1.89%) |
May 20, 2014 | 57.89 | 58.77 | 56.93 | 57.74 | 130,237 | -0.46(-0.80%) |
May 19, 2014 | 57.26 | 58.39 | 57.26 | 58.21 | 68,086 | +1.03(+1.79%) |
May 16, 2014 | 56.25 | 57.20 | 55.95 | 57.18 | 94,640 | +0.75(+1.32%) |
May 15, 2014 | 56.46 | 56.67 | 54.87 | 56.43 | 156,369 | -0.27(-0.48%) |
May 14, 2014 | 58.63 | 58.63 | 56.49 | 56.71 | 138,964 | -1.86(-3.17%) |
May 13, 2014 | 60.03 | 60.03 | 58.53 | 58.56 | 59,816 | -1.40(-2.34%) |
May 12, 2014 | 58.84 | 60.16 | 58.65 | 59.97 | 142,789 | +1.14(+1.94%) |
May 09, 2014 | 57.99 | 58.84 | 57.31 | 58.83 | 137,587 | +0.57(+0.98%) |
May 08, 2014 | 59.30 | 59.91 | 58.18 | 58.25 | 107,609 | -1.13(-1.91%) |
May 07, 2014 | 59.12 | 59.46 | 58.08 | 59.39 | 83,078 | +0.29(+0.49%) |
May 06, 2014 | 59.96 | 60.01 | 59.09 | 59.10 | 106,078 | -0.89(-1.48%) |
May 05, 2014 | 60.02 | 60.34 | 59.17 | 59.99 | 121,305 | -0.25(-0.42%) |
May 02, 2014 | 60.05 | 60.93 | 59.64 | 60.24 | 94,209 | +0.61(+1.02%) |