Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.20 | 62.47 | 60.83 | 60.99 | 338,321 | -1.63(-2.60%) |
Jul 30, 2014 | 63.40 | 63.40 | 62.47 | 62.62 | 44,591 | -0.57(-0.91%) |
Jul 29, 2014 | 63.65 | 63.80 | 63.17 | 63.19 | 127,273 | -0.48(-0.75%) |
Jul 28, 2014 | 64.00 | 64.00 | 63.29 | 63.67 | 36,537 | -0.41(-0.64%) |
Jul 25, 2014 | 64.20 | 64.30 | 63.82 | 64.08 | 35,955 | -0.23(-0.35%) |
Jul 24, 2014 | 64.87 | 64.93 | 64.17 | 64.31 | 54,205 | -0.26(-0.40%) |
Jul 23, 2014 | 64.73 | 64.73 | 64.06 | 64.57 | 45,092 | +0.03(+0.05%) |
Jul 22, 2014 | 64.14 | 64.71 | 64.14 | 64.54 | 196,935 | +0.67(+1.04%) |
Jul 21, 2014 | 63.64 | 63.99 | 63.61 | 63.87 | 36,791 | +0.16(+0.25%) |
Jul 18, 2014 | 63.64 | 63.90 | 63.25 | 63.71 | 49,961 | -0.11(-0.17%) |
Jul 17, 2014 | 64.75 | 64.75 | 63.72 | 63.82 | 52,666 | -0.82(-1.26%) |
Jul 16, 2014 | 63.86 | 64.64 | 63.78 | 64.64 | 102,986 | +1.00(+1.58%) |
Jul 15, 2014 | 63.68 | 64.05 | 62.97 | 63.64 | 59,949 | -0.26(-0.41%) |
Jul 14, 2014 | 63.31 | 63.95 | 63.31 | 63.90 | 197,456 | +0.78(+1.24%) |
Jul 11, 2014 | 63.56 | 63.59 | 62.92 | 63.11 | 52,566 | -0.52(-0.82%) |
Jul 10, 2014 | 64.59 | 64.59 | 63.38 | 63.64 | 81,021 | -0.94(-1.46%) |
Jul 09, 2014 | 64.50 | 64.60 | 64.07 | 64.58 | 80,774 | +0.30(+0.46%) |
Jul 08, 2014 | 64.44 | 64.44 | 63.85 | 64.28 | 218,136 | -0.19(-0.29%) |
Jul 07, 2014 | 65.21 | 65.21 | 64.40 | 64.47 | 189,401 | -0.72(-1.11%) |
Jul 03, 2014 | 65.35 | 65.19 | 65.19 | 65.19 | 37,491 | +0.05(+0.08%) |
Jul 02, 2014 | 65.20 | 65.51 | 65.04 | 65.14 | 51,019 | -0.08(-0.13%) |
Jul 01, 2014 | 65.56 | 65.73 | 65.21 | 65.23 | 325,817 | -0.11(-0.17%) |
Jun 30, 2014 | 64.91 | 65.36 | 64.69 | 65.34 | 102,858 | +0.46(+0.70%) |
Jun 27, 2014 | 64.26 | 64.91 | 64.00 | 64.88 | 104,650 | +0.59(+0.92%) |
Jun 26, 2014 | 64.27 | 64.48 | 63.88 | 64.29 | 70,199 | +0.32(+0.50%) |
Jun 25, 2014 | 62.54 | 64.09 | 62.51 | 63.97 | 78,457 | +1.37(+2.18%) |
Jun 24, 2014 | 64.24 | 64.24 | 62.53 | 62.61 | 90,412 | -1.38(-2.15%) |
Jun 23, 2014 | 64.44 | 64.44 | 63.80 | 63.98 | 73,229 | +0.06(+0.09%) |
Jun 20, 2014 | 63.38 | 64.08 | 63.24 | 63.93 | 47,688 | +0.84(+1.34%) |
Jun 19, 2014 | 62.92 | 63.09 | 62.60 | 63.08 | 41,947 | +0.26(+0.41%) |
Jun 18, 2014 | 62.35 | 62.86 | 62.16 | 62.82 | 66,468 | +0.52(+0.84%) |
Jun 17, 2014 | 62.18 | 62.58 | 62.08 | 62.30 | 145,577 | -0.04(-0.07%) |
Jun 16, 2014 | 62.29 | 62.49 | 61.92 | 62.34 | 275,334 | -0.08(-0.13%) |
Jun 13, 2014 | 61.96 | 62.43 | 61.54 | 62.43 | 59,487 | +0.64(+1.03%) |
Jun 12, 2014 | 61.92 | 62.37 | 61.71 | 61.79 | 47,159 | +0.23(+0.37%) |
Jun 11, 2014 | 61.45 | 61.66 | 61.18 | 61.56 | 26,773 | -0.18(-0.30%) |
Jun 10, 2014 | 61.73 | 61.97 | 61.71 | 61.75 | 258,143 | +0.16(+0.26%) |
Jun 06, 2014 | 61.13 | 61.61 | 61.11 | 61.59 | 23,828 | +0.88(+1.45%) |
Jun 05, 2014 | 60.26 | 60.78 | 60.12 | 60.71 | 41,491 | +0.29(+0.49%) |
Jun 04, 2014 | 60.50 | 60.50 | 60.15 | 60.41 | 21,491 | +0.03(+0.04%) |
Jun 03, 2014 | 60.24 | 60.39 | 59.81 | 60.39 | 15,531 | +0.31(+0.52%) |
Jun 02, 2014 | 60.49 | 60.49 | 59.77 | 60.08 | 36,735 | -0.02(-0.03%) |
May 30, 2014 | 59.96 | 60.13 | 59.73 | 60.09 | 47,070 | +0.12(+0.20%) |
May 29, 2014 | 59.50 | 60.03 | 59.31 | 59.97 | 35,178 | +0.70(+1.18%) |
May 28, 2014 | 59.45 | 59.50 | 58.81 | 59.28 | 67,734 | -0.23(-0.38%) |
May 27, 2014 | 59.33 | 59.61 | 59.23 | 59.50 | 154,000 | +0.36(+0.61%) |
May 23, 2014 | 59.18 | 59.14 | 59.14 | 59.14 | 23,086 | -0.10(-0.17%) |
May 22, 2014 | 58.97 | 59.45 | 58.97 | 59.24 | 28,486 | +0.28(+0.47%) |
May 21, 2014 | 58.68 | 59.14 | 58.66 | 58.97 | 35,334 | +0.55(+0.93%) |
May 20, 2014 | 58.56 | 58.58 | 58.25 | 58.42 | 141,901 | -0.20(-0.34%) |
May 19, 2014 | 58.09 | 58.69 | 58.03 | 58.62 | 40,744 | +0.40(+0.69%) |
May 16, 2014 | 57.98 | 58.22 | 57.55 | 58.22 | 42,558 | +0.18(+0.32%) |
May 15, 2014 | 58.82 | 58.82 | 57.25 | 58.03 | 94,295 | -0.97(-1.64%) |
May 14, 2014 | 59.16 | 59.54 | 58.92 | 59.00 | 50,313 | -0.08(-0.14%) |
May 13, 2014 | 59.13 | 59.36 | 58.89 | 59.08 | 66,953 | +0.02(+0.03%) |
May 12, 2014 | 58.80 | 59.11 | 58.45 | 59.07 | 215,071 | +0.39(+0.66%) |
May 09, 2014 | 58.96 | 58.96 | 58.35 | 58.68 | 43,699 | -0.24(-0.41%) |
May 08, 2014 | 59.92 | 60.08 | 58.87 | 58.92 | 92,408 | -1.02(-1.70%) |
May 07, 2014 | 59.45 | 59.97 | 59.09 | 59.94 | 71,302 | +0.50(+0.85%) |
May 06, 2014 | 59.43 | 59.76 | 59.30 | 59.44 | 59,288 | +0.01(+0.01%) |
May 05, 2014 | 59.13 | 59.66 | 58.90 | 59.43 | 44,571 | +0.08(+0.13%) |
May 02, 2014 | 59.02 | 59.59 | 58.85 | 59.35 | 45,759 | +0.57(+0.97%) |