Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.91 | 58.67 | 56.99 | 57.01 | 210,957 | -1.70(-2.89%) |
Jul 30, 2014 | 58.89 | 58.95 | 58.28 | 58.71 | 171,836 | +0.29(+0.50%) |
Jul 29, 2014 | 58.06 | 59.21 | 58.06 | 58.42 | 260,162 | +0.41(+0.71%) |
Jul 28, 2014 | 58.37 | 58.37 | 57.53 | 58.01 | 241,735 | -0.36(-0.62%) |
Jul 25, 2014 | 59.94 | 60.68 | 58.30 | 58.37 | 372,997 | -4.28(-6.83%) |
Jul 24, 2014 | 63.06 | 63.30 | 62.46 | 62.65 | 209,211 | -0.24(-0.38%) |
Jul 23, 2014 | 62.88 | 63.11 | 62.30 | 62.89 | 245,815 | +0.01(+0.02%) |
Jul 22, 2014 | 62.57 | 63.61 | 62.57 | 62.88 | 310,400 | +0.71(+1.14%) |
Jul 21, 2014 | 62.03 | 62.50 | 61.71 | 62.17 | 230,291 | -0.17(-0.27%) |
Jul 18, 2014 | 61.80 | 62.47 | 61.79 | 62.34 | 282,867 | +0.47(+0.76%) |
Jul 17, 2014 | 62.59 | 62.98 | 61.81 | 61.87 | 226,179 | -0.92(-1.46%) |
Jul 16, 2014 | 63.39 | 63.89 | 62.64 | 62.79 | 367,633 | -0.24(-0.38%) |
Jul 15, 2014 | 63.16 | 63.29 | 62.44 | 63.03 | 307,326 | -0.23(-0.36%) |
Jul 14, 2014 | 63.61 | 64.02 | 63.09 | 63.26 | 217,216 | +0.12(+0.19%) |
Jul 11, 2014 | 63.00 | 63.47 | 62.86 | 63.14 | 137,805 | +0.06(+0.09%) |
Jul 10, 2014 | 62.24 | 63.40 | 62.19 | 63.08 | 219,021 | -0.19(-0.30%) |
Jul 09, 2014 | 63.07 | 63.35 | 62.54 | 63.27 | 283,069 | +0.43(+0.68%) |
Jul 08, 2014 | 63.76 | 63.76 | 62.71 | 62.84 | 414,262 | -0.94(-1.47%) |
Jul 07, 2014 | 64.63 | 64.63 | 63.71 | 63.78 | 251,084 | -0.94(-1.45%) |
Jul 03, 2014 | 64.94 | 64.72 | 64.72 | 64.72 | 198,172 | +0.01(+0.02%) |
Jul 02, 2014 | 64.74 | 65.46 | 64.56 | 64.71 | 282,445 | -0.02(-0.03%) |
Jul 01, 2014 | 63.85 | 65.45 | 63.61 | 64.73 | 475,346 | +1.12(+1.76%) |
Jun 30, 2014 | 62.78 | 63.72 | 62.15 | 63.61 | 282,355 | +0.84(+1.34%) |
Jun 27, 2014 | 61.50 | 63.01 | 61.50 | 62.77 | 443,568 | +0.81(+1.30%) |
Jun 26, 2014 | 61.83 | 62.36 | 61.34 | 61.96 | 193,102 | +0.06(+0.10%) |
Jun 25, 2014 | 61.15 | 61.97 | 61.05 | 61.90 | 210,054 | +0.41(+0.67%) |
Jun 24, 2014 | 60.97 | 61.79 | 60.51 | 61.49 | 264,402 | +0.47(+0.77%) |
Jun 23, 2014 | 61.36 | 61.80 | 60.89 | 61.02 | 219,943 | -0.26(-0.42%) |
Jun 20, 2014 | 60.28 | 61.38 | 60.00 | 61.28 | 411,911 | +0.89(+1.47%) |
Jun 19, 2014 | 60.22 | 60.72 | 59.75 | 60.40 | 213,187 | +0.24(+0.40%) |
Jun 18, 2014 | 59.69 | 60.23 | 59.24 | 60.16 | 245,772 | +0.43(+0.72%) |
Jun 17, 2014 | 59.64 | 61.00 | 59.59 | 59.73 | 454,136 | +0.07(+0.12%) |
Jun 16, 2014 | 59.26 | 59.81 | 58.90 | 59.66 | 247,321 | +0.26(+0.44%) |
Jun 13, 2014 | 59.37 | 59.93 | 59.19 | 59.40 | 142,544 | +0.24(+0.40%) |
Jun 12, 2014 | 59.32 | 59.68 | 58.69 | 59.16 | 252,756 | -0.34(-0.57%) |
Jun 11, 2014 | 59.21 | 59.86 | 58.96 | 59.50 | 209,039 | +0.04(+0.07%) |
Jun 10, 2014 | 59.23 | 59.63 | 58.95 | 59.46 | 204,193 | +1.00(+1.71%) |
Jun 06, 2014 | 58.42 | 58.67 | 57.87 | 58.46 | 441,950 | +0.48(+0.83%) |
Jun 05, 2014 | 57.36 | 58.00 | 57.22 | 57.98 | 295,261 | +0.58(+1.01%) |
Jun 04, 2014 | 57.59 | 57.84 | 57.23 | 57.40 | 217,947 | -0.49(-0.84%) |
Jun 03, 2014 | 58.17 | 58.45 | 57.58 | 57.89 | 260,122 | -0.45(-0.77%) |
Jun 02, 2014 | 58.83 | 59.07 | 58.32 | 58.34 | 183,785 | -0.42(-0.71%) |
May 30, 2014 | 59.51 | 59.58 | 58.53 | 58.76 | 180,625 | -0.60(-1.01%) |
May 29, 2014 | 58.95 | 59.74 | 58.95 | 59.36 | 257,074 | +0.49(+0.83%) |
May 28, 2014 | 57.85 | 59.12 | 57.81 | 58.87 | 325,318 | +1.19(+2.06%) |
May 27, 2014 | 57.43 | 57.76 | 57.10 | 57.68 | 216,142 | +0.66(+1.15%) |
May 23, 2014 | 56.30 | 57.02 | 57.02 | 57.02 | 221,527 | +0.49(+0.86%) |
May 22, 2014 | 56.43 | 56.58 | 56.18 | 56.53 | 70,391 | +0.11(+0.19%) |
May 21, 2014 | 56.11 | 56.83 | 55.87 | 56.43 | 120,882 | +0.43(+0.77%) |
May 20, 2014 | 56.69 | 56.69 | 55.37 | 56.00 | 242,996 | -0.98(-1.72%) |
May 19, 2014 | 55.13 | 57.12 | 55.12 | 56.97 | 202,036 | +1.54(+2.77%) |
May 16, 2014 | 53.99 | 55.53 | 53.39 | 55.44 | 178,820 | +1.32(+2.43%) |
May 15, 2014 | 54.69 | 54.70 | 53.51 | 54.12 | 201,171 | -0.68(-1.24%) |
May 14, 2014 | 56.18 | 56.18 | 54.63 | 54.80 | 176,974 | -1.49(-2.64%) |
May 13, 2014 | 58.09 | 58.09 | 56.19 | 56.29 | 147,227 | -1.82(-3.14%) |
May 12, 2014 | 56.81 | 58.55 | 56.81 | 58.11 | 206,554 | +1.47(+2.59%) |
May 09, 2014 | 55.49 | 56.71 | 55.34 | 56.64 | 171,011 | +0.82(+1.46%) |
May 08, 2014 | 56.16 | 56.84 | 55.67 | 55.83 | 172,719 | -0.38(-0.67%) |
May 07, 2014 | 55.68 | 56.28 | 55.01 | 56.21 | 189,344 | +0.77(+1.39%) |
May 06, 2014 | 55.96 | 56.21 | 55.24 | 55.44 | 154,413 | -0.84(-1.49%) |
May 05, 2014 | 56.27 | 56.67 | 55.74 | 56.28 | 162,901 | -0.47(-0.83%) |
May 02, 2014 | 56.47 | 57.59 | 56.39 | 56.74 | 157,238 | +0.34(+0.60%) |