Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.55 | 57.93 | 57.32 | 57.43 | 506,944 | -0.88(-1.51%) |
Jul 30, 2014 | 58.54 | 58.61 | 58.12 | 58.31 | 314,081 | +0.04(+0.06%) |
Jul 29, 2014 | 58.55 | 58.79 | 58.21 | 58.27 | 479,423 | -0.34(-0.57%) |
Jul 28, 2014 | 58.53 | 58.83 | 57.84 | 58.60 | 408,300 | +0.00(+0.00%) |
Jul 25, 2014 | 58.18 | 58.67 | 57.57 | 58.60 | 434,498 | -0.08(-0.14%) |
Jul 24, 2014 | 58.81 | 58.93 | 58.28 | 58.69 | 355,829 | +0.02(+0.03%) |
Jul 23, 2014 | 58.74 | 58.84 | 58.27 | 58.67 | 514,802 | +0.01(+0.02%) |
Jul 22, 2014 | 58.92 | 59.26 | 58.65 | 58.66 | 369,443 | -0.06(-0.11%) |
Jul 21, 2014 | 58.54 | 59.08 | 58.31 | 58.72 | 353,195 | -0.03(-0.05%) |
Jul 18, 2014 | 59.55 | 59.56 | 58.54 | 58.75 | 776,177 | -0.83(-1.40%) |
Jul 17, 2014 | 60.66 | 60.71 | 59.54 | 59.58 | 342,881 | -1.10(-1.82%) |
Jul 16, 2014 | 61.19 | 61.29 | 60.32 | 60.69 | 340,769 | -0.29(-0.48%) |
Jul 15, 2014 | 62.02 | 62.16 | 60.88 | 60.98 | 292,847 | -0.98(-1.58%) |
Jul 14, 2014 | 62.17 | 62.54 | 61.90 | 61.95 | 411,769 | +0.35(+0.57%) |
Jul 11, 2014 | 60.76 | 61.65 | 60.42 | 61.60 | 369,827 | +0.73(+1.20%) |
Jul 10, 2014 | 60.56 | 61.47 | 60.19 | 60.87 | 591,641 | -1.00(-1.62%) |
Jul 09, 2014 | 62.15 | 62.81 | 61.76 | 61.87 | 727,289 | -0.09(-0.15%) |
Jul 08, 2014 | 61.65 | 62.13 | 60.81 | 61.96 | 709,841 | +0.10(+0.16%) |
Jul 07, 2014 | 62.57 | 62.93 | 61.67 | 61.86 | 502,322 | -1.22(-1.94%) |
Jul 03, 2014 | 62.62 | 63.09 | 63.09 | 63.09 | 210,410 | +0.72(+1.15%) |
Jul 02, 2014 | 63.04 | 63.36 | 62.33 | 62.37 | 220,181 | -0.67(-1.06%) |
Jul 01, 2014 | 62.32 | 63.38 | 62.32 | 63.04 | 596,217 | +0.76(+1.22%) |
Jun 30, 2014 | 62.31 | 62.46 | 61.82 | 62.28 | 312,949 | -0.11(-0.17%) |
Jun 27, 2014 | 61.85 | 62.64 | 61.85 | 62.39 | 556,167 | +0.15(+0.25%) |
Jun 26, 2014 | 62.51 | 62.53 | 61.76 | 62.24 | 198,912 | -0.13(-0.20%) |
Jun 25, 2014 | 62.17 | 62.97 | 62.02 | 62.36 | 554,686 | -0.01(-0.01%) |
Jun 24, 2014 | 62.74 | 63.36 | 62.33 | 62.37 | 422,749 | -0.68(-1.08%) |
Jun 23, 2014 | 63.74 | 63.89 | 62.83 | 63.05 | 453,578 | -0.71(-1.11%) |
Jun 20, 2014 | 63.68 | 63.88 | 63.55 | 63.76 | 458,000 | +0.42(+0.66%) |
Jun 19, 2014 | 63.20 | 63.47 | 62.72 | 63.34 | 456,935 | +0.17(+0.27%) |
Jun 18, 2014 | 63.50 | 63.59 | 62.31 | 63.17 | 474,446 | -0.20(-0.31%) |
Jun 17, 2014 | 62.72 | 63.73 | 62.16 | 63.37 | 280,990 | +0.46(+0.73%) |
Jun 16, 2014 | 63.55 | 63.71 | 62.57 | 62.91 | 289,006 | -0.65(-1.03%) |
Jun 13, 2014 | 63.65 | 64.04 | 63.16 | 63.56 | 185,138 | +0.22(+0.34%) |
Jun 12, 2014 | 64.13 | 64.13 | 63.20 | 63.34 | 649,365 | -1.08(-1.67%) |
Jun 11, 2014 | 64.25 | 64.88 | 64.15 | 64.42 | 306,136 | -0.44(-0.68%) |
Jun 10, 2014 | 64.36 | 64.86 | 64.02 | 64.86 | 331,721 | +0.89(+1.38%) |
Jun 06, 2014 | 63.84 | 64.14 | 63.61 | 63.97 | 228,392 | +0.14(+0.23%) |
Jun 05, 2014 | 62.47 | 64.09 | 62.24 | 63.83 | 357,423 | +1.48(+2.38%) |
Jun 04, 2014 | 61.78 | 62.56 | 61.15 | 62.35 | 500,285 | +0.13(+0.20%) |
Jun 03, 2014 | 61.79 | 62.54 | 61.68 | 62.22 | 340,638 | -0.15(-0.25%) |
Jun 02, 2014 | 62.32 | 62.69 | 61.42 | 62.37 | 319,169 | +0.02(+0.03%) |
May 30, 2014 | 62.88 | 63.02 | 61.88 | 62.35 | 713,073 | -0.80(-1.27%) |
May 29, 2014 | 62.33 | 63.19 | 61.34 | 63.16 | 435,264 | +1.03(+1.66%) |
May 28, 2014 | 62.49 | 62.74 | 61.53 | 62.13 | 435,993 | +0.51(+0.82%) |
May 27, 2014 | 61.10 | 62.36 | 60.57 | 61.62 | 476,736 | +1.04(+1.71%) |
May 23, 2014 | 59.27 | 60.58 | 60.58 | 60.58 | 252,445 | +1.18(+1.99%) |
May 22, 2014 | 58.71 | 59.41 | 58.30 | 59.40 | 123,282 | +0.68(+1.15%) |
May 21, 2014 | 58.69 | 59.15 | 57.90 | 58.72 | 432,956 | +0.23(+0.40%) |
May 20, 2014 | 59.46 | 59.77 | 58.14 | 58.49 | 387,937 | -1.30(-2.18%) |
May 19, 2014 | 59.87 | 60.78 | 59.42 | 59.79 | 284,370 | -0.29(-0.48%) |
May 16, 2014 | 59.31 | 60.08 | 58.58 | 60.08 | 602,279 | +0.98(+1.67%) |
May 15, 2014 | 60.39 | 60.50 | 57.96 | 59.09 | 479,077 | -1.70(-2.79%) |
May 14, 2014 | 62.54 | 62.54 | 60.78 | 60.79 | 322,587 | -1.89(-3.01%) |
May 13, 2014 | 63.13 | 63.18 | 62.68 | 62.68 | 289,418 | -0.41(-0.64%) |
May 12, 2014 | 61.58 | 63.45 | 61.25 | 63.09 | 405,321 | +1.77(+2.89%) |
May 09, 2014 | 61.58 | 61.91 | 60.53 | 61.32 | 261,352 | -0.56(-0.90%) |
May 08, 2014 | 58.97 | 63.22 | 58.97 | 61.88 | 616,635 | +2.69(+4.55%) |
May 07, 2014 | 59.49 | 59.90 | 58.32 | 59.18 | 477,256 | -0.37(-0.62%) |
May 06, 2014 | 60.57 | 60.86 | 59.55 | 59.55 | 350,581 | -1.31(-2.15%) |
May 05, 2014 | 61.02 | 61.28 | 60.39 | 60.86 | 133,543 | -0.60(-0.97%) |
May 02, 2014 | 60.66 | 61.94 | 60.66 | 61.46 | 368,066 | +0.83(+1.37%) |