Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.94 | 62.21 | 60.58 | 60.73 | 339,739 | -1.62(-2.60%) |
Jul 30, 2014 | 63.13 | 63.13 | 62.21 | 62.35 | 44,778 | -0.57(-0.91%) |
Jul 29, 2014 | 63.39 | 63.54 | 62.91 | 62.93 | 127,806 | -0.48(-0.75%) |
Jul 28, 2014 | 63.73 | 63.73 | 63.03 | 63.40 | 36,690 | -0.41(-0.64%) |
Jul 25, 2014 | 63.93 | 64.03 | 63.55 | 63.81 | 36,105 | -0.23(-0.35%) |
Jul 24, 2014 | 64.60 | 64.66 | 63.90 | 64.04 | 54,432 | -0.26(-0.40%) |
Jul 23, 2014 | 64.46 | 64.46 | 63.79 | 64.30 | 45,280 | +0.03(+0.05%) |
Jul 22, 2014 | 63.87 | 64.44 | 63.87 | 64.27 | 197,760 | +0.66(+1.04%) |
Jul 21, 2014 | 63.38 | 63.72 | 63.34 | 63.60 | 36,945 | +0.16(+0.25%) |
Jul 18, 2014 | 63.38 | 63.63 | 62.98 | 63.45 | 50,170 | -0.11(-0.17%) |
Jul 17, 2014 | 64.48 | 64.48 | 63.45 | 63.55 | 52,886 | -0.81(-1.26%) |
Jul 16, 2014 | 63.60 | 64.37 | 63.51 | 64.37 | 103,418 | +1.00(+1.58%) |
Jul 15, 2014 | 63.41 | 63.78 | 62.71 | 63.37 | 60,201 | -0.26(-0.41%) |
Jul 14, 2014 | 63.04 | 63.68 | 63.04 | 63.63 | 198,283 | +0.78(+1.24%) |
Jul 11, 2014 | 63.29 | 63.32 | 62.66 | 62.85 | 52,786 | -0.52(-0.82%) |
Jul 10, 2014 | 64.32 | 64.32 | 63.12 | 63.37 | 81,360 | -0.94(-1.46%) |
Jul 09, 2014 | 64.23 | 64.33 | 63.80 | 64.31 | 81,112 | +0.29(+0.46%) |
Jul 08, 2014 | 64.18 | 64.18 | 63.58 | 64.02 | 219,050 | -0.18(-0.29%) |
Jul 07, 2014 | 64.94 | 64.94 | 64.13 | 64.20 | 190,195 | -0.72(-1.11%) |
Jul 03, 2014 | 65.08 | 64.92 | 64.92 | 64.92 | 37,648 | +0.05(+0.08%) |
Jul 02, 2014 | 64.93 | 65.23 | 64.77 | 64.87 | 51,233 | -0.08(-0.13%) |
Jul 01, 2014 | 65.28 | 65.45 | 64.94 | 64.96 | 327,182 | -0.11(-0.17%) |
Jun 30, 2014 | 64.64 | 65.09 | 64.42 | 65.07 | 103,289 | +0.45(+0.70%) |
Jun 27, 2014 | 63.99 | 64.64 | 63.73 | 64.61 | 105,088 | +0.59(+0.92%) |
Jun 26, 2014 | 64.00 | 64.21 | 63.61 | 64.02 | 70,493 | +0.32(+0.50%) |
Jun 25, 2014 | 62.28 | 63.82 | 62.25 | 63.71 | 78,785 | +1.36(+2.18%) |
Jun 24, 2014 | 63.97 | 63.97 | 62.27 | 62.35 | 90,791 | -1.37(-2.15%) |
Jun 23, 2014 | 64.17 | 64.17 | 63.53 | 63.72 | 73,536 | +0.05(+0.09%) |
Jun 20, 2014 | 63.11 | 63.82 | 62.97 | 63.66 | 47,888 | +0.84(+1.34%) |
Jun 19, 2014 | 62.65 | 62.83 | 62.34 | 62.82 | 42,123 | +0.26(+0.41%) |
Jun 18, 2014 | 62.09 | 62.59 | 61.90 | 62.56 | 66,747 | +0.52(+0.84%) |
Jun 17, 2014 | 61.92 | 62.32 | 61.82 | 62.04 | 146,188 | -0.04(-0.07%) |
Jun 16, 2014 | 62.03 | 62.23 | 61.66 | 62.08 | 276,489 | -0.08(-0.13%) |
Jun 13, 2014 | 61.70 | 62.17 | 61.28 | 62.17 | 59,736 | +0.64(+1.03%) |
Jun 12, 2014 | 61.66 | 62.11 | 61.45 | 61.53 | 47,357 | +0.23(+0.37%) |
Jun 11, 2014 | 61.19 | 61.41 | 60.93 | 61.31 | 26,886 | -0.18(-0.30%) |
Jun 10, 2014 | 61.47 | 61.71 | 61.46 | 61.49 | 259,226 | +0.16(+0.26%) |
Jun 06, 2014 | 60.88 | 61.35 | 60.85 | 61.33 | 23,928 | +0.88(+1.45%) |
Jun 05, 2014 | 60.01 | 60.53 | 59.87 | 60.45 | 41,665 | +0.29(+0.49%) |
Jun 04, 2014 | 60.25 | 60.25 | 59.90 | 60.16 | 21,581 | +0.03(+0.04%) |
Jun 03, 2014 | 59.98 | 60.13 | 59.57 | 60.13 | 15,597 | +0.31(+0.52%) |
Jun 02, 2014 | 60.23 | 60.23 | 59.52 | 59.82 | 36,889 | -0.02(-0.03%) |
May 30, 2014 | 59.71 | 59.88 | 59.48 | 59.84 | 47,267 | +0.12(+0.20%) |
May 29, 2014 | 59.26 | 59.78 | 59.06 | 59.72 | 35,326 | +0.69(+1.18%) |
May 28, 2014 | 59.21 | 59.25 | 58.56 | 59.03 | 68,019 | -0.23(-0.38%) |
May 27, 2014 | 59.08 | 59.36 | 58.98 | 59.26 | 154,646 | +0.36(+0.61%) |
May 23, 2014 | 58.94 | 58.90 | 58.90 | 58.90 | 23,182 | -0.10(-0.17%) |
May 22, 2014 | 58.73 | 59.21 | 58.73 | 59.00 | 28,605 | +0.28(+0.47%) |
May 21, 2014 | 58.44 | 58.90 | 58.42 | 58.72 | 35,482 | +0.54(+0.94%) |
May 20, 2014 | 58.32 | 58.34 | 58.01 | 58.18 | 142,497 | -0.20(-0.34%) |
May 19, 2014 | 57.85 | 58.44 | 57.79 | 58.38 | 40,915 | +0.40(+0.69%) |
May 16, 2014 | 57.74 | 57.98 | 57.31 | 57.98 | 42,736 | +0.18(+0.32%) |
May 15, 2014 | 58.58 | 58.58 | 57.01 | 57.79 | 94,691 | -0.97(-1.64%) |
May 14, 2014 | 58.91 | 59.29 | 58.67 | 58.76 | 50,524 | -0.08(-0.14%) |
May 13, 2014 | 58.89 | 59.11 | 58.64 | 58.84 | 67,233 | +0.02(+0.03%) |
May 12, 2014 | 58.55 | 58.86 | 58.20 | 58.82 | 215,973 | +0.38(+0.66%) |
May 09, 2014 | 58.71 | 58.71 | 58.11 | 58.44 | 43,882 | -0.24(-0.41%) |
May 08, 2014 | 59.67 | 59.83 | 58.62 | 58.68 | 92,796 | -1.01(-1.70%) |
May 07, 2014 | 59.20 | 59.72 | 58.84 | 59.69 | 71,601 | +0.50(+0.85%) |
May 06, 2014 | 59.18 | 59.51 | 59.05 | 59.19 | 59,536 | +0.01(+0.01%) |
May 05, 2014 | 58.89 | 59.41 | 58.65 | 59.18 | 44,758 | +0.08(+0.13%) |
May 02, 2014 | 58.77 | 59.34 | 58.60 | 59.10 | 45,951 | +0.57(+0.97%) |