Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.56 | 58.68 | 58.10 | 58.24 | 13,761 | -0.34(-0.59%) |
Jul 30, 2014 | 59.48 | 59.63 | 58.51 | 58.58 | 15,584 | -0.80(-1.35%) |
Jul 29, 2014 | 59.34 | 59.46 | 59.10 | 59.38 | 20,807 | +0.32(+0.54%) |
Jul 28, 2014 | 58.96 | 59.40 | 58.86 | 59.06 | 29,086 | -0.30(-0.51%) |
Jul 25, 2014 | 58.80 | 59.42 | 58.72 | 59.36 | 28,571 | +0.45(+0.76%) |
Jul 24, 2014 | 59.12 | 59.14 | 58.59 | 58.91 | 14,492 | -0.49(-0.82%) |
Jul 23, 2014 | 59.64 | 59.64 | 59.02 | 59.40 | 15,577 | -0.20(-0.34%) |
Jul 22, 2014 | 60.16 | 60.16 | 59.54 | 59.60 | 21,154 | -0.31(-0.52%) |
Jul 21, 2014 | 59.56 | 59.96 | 59.50 | 59.91 | 15,072 | +0.61(+1.03%) |
Jul 18, 2014 | 59.74 | 59.74 | 59.12 | 59.30 | 24,277 | -0.31(-0.52%) |
Jul 17, 2014 | 59.49 | 59.79 | 59.26 | 59.61 | 62,738 | -0.09(-0.15%) |
Jul 16, 2014 | 60.08 | 60.13 | 59.63 | 59.70 | 13,480 | -0.24(-0.40%) |
Jul 15, 2014 | 60.06 | 60.08 | 59.34 | 59.94 | 21,924 | -0.68(-1.12%) |
Jul 14, 2014 | 60.40 | 60.62 | 60.36 | 60.62 | 5,864 | +0.38(+0.63%) |
Jul 11, 2014 | 60.76 | 60.76 | 60.10 | 60.24 | 19,015 | -1.02(-1.67%) |
Jul 10, 2014 | 60.68 | 61.32 | 60.64 | 61.26 | 9,854 | +0.37(+0.61%) |
Jul 09, 2014 | 61.08 | 61.10 | 60.79 | 60.89 | 8,081 | -0.62(-1.01%) |
Jul 08, 2014 | 61.80 | 61.80 | 61.34 | 61.51 | 5,643 | -0.31(-0.50%) |
Jul 07, 2014 | 62.16 | 62.16 | 61.76 | 61.82 | 54,789 | -0.74(-1.18%) |
Jul 03, 2014 | 62.58 | 62.56 | 62.56 | 62.56 | 4,400 | +0.09(+0.14%) |
Jul 02, 2014 | 62.48 | 62.80 | 62.36 | 62.47 | 27,169 | -0.38(-0.60%) |
Jul 01, 2014 | 62.82 | 62.94 | 62.61 | 62.85 | 5,886 | -0.19(-0.30%) |
Jun 30, 2014 | 63.34 | 63.34 | 62.92 | 63.04 | 6,957 | -0.59(-0.93%) |
Jun 27, 2014 | 63.70 | 63.71 | 63.61 | 63.63 | 5,984 | +0.27(+0.42%) |
Jun 26, 2014 | 63.43 | 63.46 | 63.28 | 63.36 | 6,384 | -0.17(-0.26%) |
Jun 25, 2014 | 63.45 | 63.65 | 63.40 | 63.53 | 7,068 | -0.55(-0.85%) |
Jun 24, 2014 | 63.60 | 64.20 | 63.60 | 64.08 | 6,966 | +0.28(+0.43%) |
Jun 23, 2014 | 64.05 | 64.06 | 63.66 | 63.80 | 21,774 | -0.32(-0.50%) |
Jun 20, 2014 | 64.00 | 64.17 | 63.95 | 64.12 | 10,069 | +0.09(+0.14%) |
Jun 19, 2014 | 63.75 | 64.27 | 63.75 | 64.03 | 14,167 | +0.52(+0.82%) |
Jun 18, 2014 | 63.40 | 63.64 | 63.36 | 63.51 | 18,477 | +0.31(+0.49%) |
Jun 17, 2014 | 63.08 | 63.43 | 63.08 | 63.20 | 9,046 | +0.15(+0.24%) |
Jun 16, 2014 | 62.72 | 63.10 | 62.66 | 63.05 | 11,116 | +0.29(+0.46%) |
Jun 13, 2014 | 62.97 | 62.99 | 62.58 | 62.76 | 11,052 | -0.42(-0.66%) |
Jun 12, 2014 | 62.38 | 63.23 | 62.32 | 63.18 | 20,615 | +1.68(+2.73%) |
Jun 11, 2014 | 61.34 | 61.56 | 61.32 | 61.50 | 4,070 | +0.40(+0.65%) |
Jun 10, 2014 | 61.36 | 61.36 | 60.90 | 61.10 | 3,679 | +0.67(+1.11%) |
Jun 06, 2014 | 60.52 | 60.52 | 60.24 | 60.43 | 9,275 | -0.23(-0.38%) |
Jun 05, 2014 | 60.03 | 60.66 | 60.01 | 60.66 | 12,931 | +0.47(+0.78%) |
Jun 04, 2014 | 60.42 | 60.65 | 60.16 | 60.19 | 3,320 | -0.34(-0.56%) |
Jun 03, 2014 | 60.30 | 60.53 | 60.22 | 60.53 | 5,407 | -0.04(-0.07%) |
Jun 02, 2014 | 60.70 | 60.70 | 60.24 | 60.57 | 23,848 | -0.43(-0.70%) |
May 30, 2014 | 61.00 | 61.09 | 60.92 | 61.00 | 5,214 | -0.46(-0.75%) |
May 29, 2014 | 61.52 | 61.76 | 61.44 | 61.46 | 6,659 | +0.19(+0.31%) |
May 28, 2014 | 61.02 | 61.45 | 60.78 | 61.27 | 10,396 | +0.21(+0.34%) |
May 27, 2014 | 61.26 | 61.38 | 61.06 | 61.06 | 4,875 | -0.60(-0.97%) |
May 23, 2014 | 61.52 | 61.66 | 61.66 | 61.66 | 12,200 | +0.48(+0.78%) |
May 22, 2014 | 61.36 | 61.38 | 61.14 | 61.18 | 6,673 | +0.15(+0.25%) |
May 21, 2014 | 60.76 | 61.03 | 60.42 | 61.03 | 4,355 | +0.48(+0.79%) |
May 20, 2014 | 60.22 | 60.70 | 60.20 | 60.55 | 3,689 | +0.06(+0.10%) |
May 19, 2014 | 60.70 | 60.88 | 60.49 | 60.49 | 11,729 | -0.18(-0.30%) |
May 16, 2014 | 60.64 | 60.86 | 60.59 | 60.67 | 6,913 | +0.25(+0.41%) |
May 15, 2014 | 60.27 | 60.42 | 60.02 | 60.42 | 11,588 | -0.16(-0.26%) |
May 14, 2014 | 59.93 | 60.64 | 59.80 | 60.58 | 11,420 | +0.86(+1.44%) |
May 13, 2014 | 59.55 | 59.79 | 59.42 | 59.72 | 8,709 | +0.19(+0.32%) |
May 12, 2014 | 59.50 | 59.56 | 59.28 | 59.53 | 10,591 | +0.47(+0.80%) |
May 09, 2014 | 59.60 | 59.60 | 59.00 | 59.06 | 7,888 | -0.22(-0.37%) |
May 08, 2014 | 59.22 | 59.28 | 59.00 | 59.28 | 3,050 | -0.42(-0.70%) |
May 07, 2014 | 58.84 | 59.71 | 58.70 | 59.70 | 31,377 | +0.88(+1.49%) |
May 06, 2014 | 59.56 | 59.56 | 58.82 | 58.82 | 8,874 | -0.58(-0.98%) |
May 05, 2014 | 59.40 | 59.46 | 58.95 | 59.40 | 15,388 | -0.67(-1.12%) |
May 02, 2014 | 59.87 | 60.25 | 59.87 | 60.07 | 8,441 | +0.15(+0.25%) |