Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.43 | 62.10 | 60.89 | 61.32 | 241,640 | -0.57(-0.91%) |
Jul 30, 2014 | 61.98 | 62.72 | 61.45 | 61.89 | 173,217 | +0.16(+0.26%) |
Jul 29, 2014 | 61.77 | 62.26 | 61.52 | 61.73 | 278,748 | +0.21(+0.35%) |
Jul 28, 2014 | 61.43 | 61.78 | 60.94 | 61.52 | 190,120 | +0.07(+0.12%) |
Jul 25, 2014 | 62.04 | 62.32 | 61.33 | 61.44 | 134,042 | -0.97(-1.55%) |
Jul 24, 2014 | 62.41 | 63.45 | 62.27 | 62.41 | 169,275 | +0.28(+0.45%) |
Jul 23, 2014 | 62.34 | 62.68 | 61.93 | 62.14 | 108,673 | -0.26(-0.41%) |
Jul 22, 2014 | 62.77 | 62.90 | 62.12 | 62.40 | 131,048 | -0.06(-0.09%) |
Jul 21, 2014 | 62.98 | 63.10 | 62.19 | 62.45 | 106,861 | -0.80(-1.27%) |
Jul 18, 2014 | 61.50 | 63.55 | 61.50 | 63.25 | 196,381 | +1.56(+2.53%) |
Jul 17, 2014 | 61.58 | 62.46 | 61.58 | 61.69 | 183,280 | -0.13(-0.21%) |
Jul 16, 2014 | 62.58 | 63.04 | 61.76 | 61.82 | 267,333 | -0.35(-0.56%) |
Jul 15, 2014 | 63.74 | 63.99 | 62.07 | 62.17 | 230,730 | -1.61(-2.52%) |
Jul 14, 2014 | 64.16 | 64.31 | 63.50 | 63.78 | 112,540 | +0.13(+0.20%) |
Jul 11, 2014 | 63.49 | 63.78 | 63.10 | 63.65 | 143,737 | -0.06(-0.09%) |
Jul 10, 2014 | 63.75 | 64.24 | 63.63 | 63.71 | 149,702 | -1.05(-1.63%) |
Jul 09, 2014 | 64.96 | 65.37 | 64.17 | 64.76 | 172,510 | +0.07(+0.11%) |
Jul 08, 2014 | 65.27 | 65.56 | 64.54 | 64.69 | 165,791 | -0.69(-1.06%) |
Jul 07, 2014 | 65.34 | 65.85 | 65.16 | 65.38 | 152,527 | +0.07(+0.11%) |
Jul 03, 2014 | 65.15 | 65.31 | 65.31 | 65.31 | 62,772 | +0.42(+0.64%) |
Jul 02, 2014 | 65.31 | 65.66 | 64.75 | 64.89 | 174,969 | -0.69(-1.06%) |
Jul 01, 2014 | 65.30 | 66.05 | 65.06 | 65.58 | 189,721 | +0.64(+0.98%) |
Jun 30, 2014 | 64.71 | 65.47 | 64.12 | 64.95 | 224,509 | +0.31(+0.49%) |
Jun 27, 2014 | 64.12 | 64.85 | 64.12 | 64.63 | 229,903 | +0.43(+0.68%) |
Jun 26, 2014 | 64.12 | 64.41 | 63.87 | 64.20 | 157,335 | -0.01(-0.02%) |
Jun 25, 2014 | 63.47 | 64.44 | 63.47 | 64.21 | 188,795 | +0.36(+0.56%) |
Jun 24, 2014 | 64.57 | 65.12 | 63.83 | 63.86 | 164,949 | -0.94(-1.45%) |
Jun 23, 2014 | 64.57 | 64.95 | 63.74 | 64.80 | 313,842 | +0.49(+0.76%) |
Jun 20, 2014 | 65.49 | 65.89 | 64.17 | 64.31 | 566,955 | -1.32(-2.01%) |
Jun 19, 2014 | 67.03 | 67.49 | 65.54 | 65.63 | 211,970 | -1.13(-1.69%) |
Jun 18, 2014 | 66.66 | 66.98 | 66.06 | 66.76 | 172,899 | +0.20(+0.31%) |
Jun 17, 2014 | 67.36 | 67.51 | 66.44 | 66.55 | 225,470 | -0.71(-1.06%) |
Jun 16, 2014 | 66.99 | 67.40 | 66.66 | 67.26 | 114,982 | +0.11(+0.17%) |
Jun 13, 2014 | 68.39 | 68.39 | 66.90 | 67.15 | 135,698 | -0.91(-1.33%) |
Jun 12, 2014 | 69.00 | 69.03 | 67.54 | 68.06 | 211,157 | -1.27(-1.83%) |
Jun 11, 2014 | 69.32 | 69.75 | 69.07 | 69.33 | 329,072 | -0.08(-0.12%) |
Jun 10, 2014 | 66.13 | 70.03 | 64.87 | 69.41 | 446,085 | +2.56(+3.83%) |
Jun 06, 2014 | 66.62 | 67.41 | 66.54 | 66.85 | 223,322 | +0.22(+0.33%) |
Jun 05, 2014 | 65.90 | 67.26 | 65.38 | 66.63 | 180,435 | +0.88(+1.34%) |
Jun 04, 2014 | 65.11 | 65.88 | 65.11 | 65.75 | 121,172 | +0.41(+0.62%) |
Jun 03, 2014 | 65.43 | 65.81 | 65.18 | 65.34 | 217,453 | -0.34(-0.52%) |
Jun 02, 2014 | 65.93 | 66.11 | 65.31 | 65.68 | 184,220 | -0.13(-0.20%) |
May 30, 2014 | 64.99 | 65.96 | 64.96 | 65.81 | 182,693 | +1.06(+1.64%) |
May 29, 2014 | 64.75 | 64.91 | 64.23 | 64.75 | 209,384 | +0.42(+0.66%) |
May 28, 2014 | 64.22 | 64.87 | 63.86 | 64.33 | 263,230 | -0.06(-0.10%) |
May 27, 2014 | 63.19 | 64.60 | 62.89 | 64.39 | 164,454 | +1.74(+2.77%) |
May 23, 2014 | 62.40 | 62.65 | 62.65 | 62.65 | 87,990 | +0.14(+0.22%) |
May 22, 2014 | 61.51 | 63.75 | 61.51 | 62.52 | 134,764 | +1.14(+1.85%) |
May 21, 2014 | 61.21 | 61.75 | 59.93 | 61.38 | 176,491 | +0.46(+0.76%) |
May 20, 2014 | 61.19 | 61.77 | 59.24 | 60.92 | 356,503 | -0.67(-1.10%) |
May 19, 2014 | 61.45 | 61.93 | 61.04 | 61.59 | 136,861 | -0.15(-0.24%) |
May 16, 2014 | 61.80 | 61.80 | 61.07 | 61.74 | 139,603 | -0.19(-0.31%) |
May 15, 2014 | 62.04 | 62.18 | 60.47 | 61.93 | 230,974 | -0.33(-0.53%) |
May 14, 2014 | 63.64 | 63.66 | 62.22 | 62.27 | 153,779 | -1.63(-2.55%) |
May 13, 2014 | 64.49 | 65.36 | 63.84 | 63.89 | 184,907 | -0.56(-0.87%) |
May 12, 2014 | 63.38 | 64.99 | 62.97 | 64.46 | 225,304 | +1.29(+2.05%) |
May 09, 2014 | 61.42 | 63.22 | 61.21 | 63.16 | 172,892 | +1.52(+2.47%) |
May 08, 2014 | 62.20 | 63.24 | 61.55 | 61.64 | 170,187 | -0.48(-0.77%) |
May 07, 2014 | 62.56 | 62.56 | 61.37 | 62.12 | 283,223 | -0.19(-0.31%) |
May 06, 2014 | 62.58 | 62.91 | 61.91 | 62.31 | 221,050 | -0.37(-0.59%) |
May 05, 2014 | 62.37 | 63.11 | 61.76 | 62.68 | 197,344 | +0.00(+0.00%) |
May 02, 2014 | 63.33 | 64.18 | 62.60 | 62.68 | 202,846 | -0.53(-0.83%) |