Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.12 | 63.13 | 63.04 | 63.13 | 582,643 | +0.00(+0.00%) |
Jul 30, 2014 | 63.14 | 63.14 | 63.06 | 63.13 | 792,585 | -0.08(-0.12%) |
Jul 29, 2014 | 63.17 | 63.21 | 63.16 | 63.21 | 481,441 | +0.03(+0.05%) |
Jul 28, 2014 | 63.18 | 63.20 | 63.16 | 63.17 | 696,006 | +0.02(+0.04%) |
Jul 25, 2014 | 63.15 | 63.17 | 63.12 | 63.15 | 438,529 | +0.03(+0.05%) |
Jul 24, 2014 | 63.18 | 63.18 | 63.11 | 63.12 | 448,249 | -0.08(-0.12%) |
Jul 23, 2014 | 63.17 | 63.21 | 63.16 | 63.20 | 457,256 | +0.06(+0.09%) |
Jul 22, 2014 | 63.17 | 63.17 | 63.13 | 63.14 | 857,477 | +0.02(+0.04%) |
Jul 21, 2014 | 63.15 | 63.18 | 63.11 | 63.12 | 608,572 | -0.04(-0.06%) |
Jul 18, 2014 | 63.19 | 63.19 | 63.14 | 63.16 | 672,975 | +0.00(+0.00%) |
Jul 17, 2014 | 63.21 | 63.21 | 63.16 | 63.16 | 504,788 | +0.01(+0.01%) |
Jul 16, 2014 | 63.14 | 63.17 | 63.13 | 63.15 | 828,718 | -0.01(-0.01%) |
Jul 15, 2014 | 63.17 | 63.23 | 63.13 | 63.16 | 473,991 | -0.02(-0.03%) |
Jul 14, 2014 | 63.18 | 63.20 | 63.15 | 63.17 | 383,109 | -0.03(-0.05%) |
Jul 11, 2014 | 63.22 | 63.23 | 63.19 | 63.21 | 701,622 | +0.00(+0.00%) |
Jul 10, 2014 | 63.21 | 63.24 | 63.17 | 63.21 | 604,023 | +0.04(+0.06%) |
Jul 09, 2014 | 63.09 | 63.18 | 63.07 | 63.17 | 482,421 | +0.04(+0.06%) |
Jul 08, 2014 | 63.10 | 63.14 | 63.09 | 63.13 | 476,877 | +0.06(+0.09%) |
Jul 07, 2014 | 63.04 | 63.10 | 63.04 | 63.07 | 505,508 | -0.02(-0.04%) |
Jul 03, 2014 | 63.05 | 63.10 | 63.10 | 63.10 | 505,767 | +0.01(+0.01%) |
Jul 02, 2014 | 63.17 | 63.17 | 63.08 | 63.09 | 761,635 | -0.13(-0.21%) |
Jul 01, 2014 | 63.21 | 63.23 | 63.20 | 63.22 | 958,510 | -0.01(-0.01%) |
Jun 30, 2014 | 63.22 | 63.23 | 63.19 | 63.23 | 419,812 | +0.02(+0.04%) |
Jun 27, 2014 | 63.18 | 63.21 | 63.18 | 63.21 | 460,820 | +0.03(+0.05%) |
Jun 26, 2014 | 63.14 | 63.18 | 63.14 | 63.18 | 613,628 | +0.02(+0.04%) |
Jun 25, 2014 | 63.17 | 63.19 | 63.14 | 63.15 | 660,796 | +0.06(+0.10%) |
Jun 24, 2014 | 63.16 | 63.16 | 63.07 | 63.09 | 562,637 | +0.00(+0.00%) |
Jun 23, 2014 | 63.10 | 63.11 | 63.07 | 63.09 | 1,070,241 | -0.01(-0.01%) |
Jun 20, 2014 | 63.09 | 63.12 | 63.07 | 63.10 | 650,264 | +0.00(+0.00%) |
Jun 19, 2014 | 63.12 | 63.15 | 63.07 | 63.10 | 854,412 | -0.02(-0.02%) |
Jun 18, 2014 | 63.04 | 63.11 | 63.01 | 63.11 | 980,970 | +0.09(+0.15%) |
Jun 17, 2014 | 63.03 | 63.04 | 62.99 | 63.02 | 574,836 | -0.02(-0.03%) |
Jun 16, 2014 | 63.03 | 63.07 | 63.03 | 63.03 | 472,969 | -0.07(-0.11%) |
Jun 13, 2014 | 63.04 | 63.10 | 63.03 | 63.10 | 398,794 | -0.01(-0.01%) |
Jun 12, 2014 | 63.10 | 63.14 | 63.08 | 63.11 | 431,437 | +0.01(+0.01%) |
Jun 11, 2014 | 63.08 | 63.10 | 63.07 | 63.10 | 696,231 | +0.02(+0.03%) |
Jun 10, 2014 | 63.06 | 63.09 | 63.04 | 63.09 | 577,327 | -0.06(-0.10%) |
Jun 06, 2014 | 63.16 | 63.20 | 63.13 | 63.15 | 440,090 | +0.04(+0.06%) |
Jun 05, 2014 | 63.10 | 63.14 | 63.08 | 63.11 | 478,404 | +0.04(+0.06%) |
Jun 04, 2014 | 63.13 | 63.13 | 63.05 | 63.07 | 456,298 | +0.01(+0.01%) |
Jun 03, 2014 | 63.13 | 63.14 | 63.06 | 63.07 | 446,554 | -0.08(-0.12%) |
Jun 02, 2014 | 63.19 | 63.21 | 63.14 | 63.14 | 618,493 | -0.09(-0.13%) |
May 30, 2014 | 63.28 | 63.29 | 63.21 | 63.23 | 1,176,863 | -0.05(-0.09%) |
May 29, 2014 | 63.26 | 63.32 | 63.26 | 63.28 | 661,174 | -0.01(-0.01%) |
May 28, 2014 | 63.29 | 63.30 | 63.24 | 63.29 | 545,840 | +0.06(+0.10%) |
May 27, 2014 | 63.23 | 63.25 | 63.18 | 63.23 | 710,212 | -0.01(-0.01%) |
May 23, 2014 | 63.21 | 63.24 | 63.24 | 63.24 | 491,374 | +0.04(+0.06%) |
May 22, 2014 | 63.23 | 63.23 | 63.18 | 63.20 | 529,628 | -0.03(-0.05%) |
May 21, 2014 | 63.22 | 63.24 | 63.19 | 63.23 | 1,048,432 | -0.01(-0.01%) |
May 20, 2014 | 63.23 | 63.25 | 63.21 | 63.24 | 620,734 | +0.02(+0.02%) |
May 19, 2014 | 63.23 | 63.24 | 63.20 | 63.22 | 554,564 | +0.02(+0.02%) |
May 16, 2014 | 63.17 | 63.22 | 63.14 | 63.21 | 1,128,779 | +0.05(+0.07%) |
May 15, 2014 | 63.16 | 63.21 | 63.13 | 63.16 | 1,070,744 | -0.02(-0.04%) |
May 14, 2014 | 63.12 | 63.19 | 63.09 | 63.18 | 583,687 | +0.11(+0.17%) |
May 13, 2014 | 63.06 | 63.09 | 63.02 | 63.07 | 424,145 | +0.05(+0.07%) |
May 12, 2014 | 63.02 | 63.04 | 63.00 | 63.02 | 471,332 | +0.02(+0.04%) |
May 09, 2014 | 63.00 | 63.04 | 63.00 | 63.00 | 586,450 | -0.05(-0.07%) |
May 08, 2014 | 63.04 | 63.07 | 63.02 | 63.05 | 692,497 | +0.04(+0.06%) |
May 07, 2014 | 62.96 | 63.02 | 62.94 | 63.01 | 823,706 | +0.04(+0.06%) |
May 06, 2014 | 62.97 | 62.98 | 62.94 | 62.97 | 880,556 | +0.01(+0.01%) |
May 05, 2014 | 62.96 | 62.96 | 62.93 | 62.96 | 456,546 | +0.01(+0.01%) |
May 02, 2014 | 62.87 | 62.97 | 62.86 | 62.95 | 431,208 | +0.00(+0.00%) |