Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.03 | 62.09 | 61.92 | 62.04 | 318,395 | -0.08(-0.13%) |
Jul 30, 2014 | 62.21 | 62.34 | 62.06 | 62.12 | 1,594,525 | -0.26(-0.42%) |
Jul 29, 2014 | 62.35 | 62.42 | 62.29 | 62.38 | 264,381 | +0.04(+0.06%) |
Jul 28, 2014 | 62.34 | 62.38 | 62.26 | 62.35 | 365,327 | -0.04(-0.07%) |
Jul 25, 2014 | 62.41 | 62.42 | 62.30 | 62.39 | 336,862 | +0.16(+0.25%) |
Jul 24, 2014 | 62.31 | 62.31 | 62.16 | 62.23 | 244,047 | -0.14(-0.23%) |
Jul 23, 2014 | 62.45 | 62.47 | 62.34 | 62.37 | 294,012 | +0.02(+0.03%) |
Jul 22, 2014 | 62.33 | 62.35 | 62.25 | 62.35 | 456,208 | +0.01(+0.01%) |
Jul 21, 2014 | 62.35 | 62.41 | 62.25 | 62.35 | 346,287 | +0.09(+0.14%) |
Jul 18, 2014 | 62.39 | 62.40 | 62.22 | 62.26 | 411,172 | -0.14(-0.23%) |
Jul 17, 2014 | 62.32 | 62.45 | 62.22 | 62.40 | 464,905 | +0.26(+0.42%) |
Jul 16, 2014 | 62.14 | 62.17 | 62.06 | 62.14 | 527,074 | +0.06(+0.09%) |
Jul 15, 2014 | 62.12 | 62.20 | 62.02 | 62.09 | 692,756 | -0.04(-0.06%) |
Jul 14, 2014 | 62.17 | 62.17 | 62.06 | 62.12 | 574,941 | -0.08(-0.13%) |
Jul 11, 2014 | 62.13 | 62.28 | 62.13 | 62.20 | 947,528 | +0.05(+0.08%) |
Jul 10, 2014 | 62.22 | 62.26 | 62.09 | 62.15 | 445,751 | +0.04(+0.07%) |
Jul 09, 2014 | 62.03 | 62.16 | 61.93 | 62.11 | 238,073 | +0.06(+0.09%) |
Jul 08, 2014 | 62.04 | 62.09 | 61.93 | 62.05 | 273,033 | +0.19(+0.31%) |
Jul 07, 2014 | 61.83 | 61.88 | 61.78 | 61.86 | 297,253 | +0.09(+0.14%) |
Jul 03, 2014 | 61.57 | 61.77 | 61.77 | 61.77 | 240,830 | -0.06(-0.09%) |
Jul 02, 2014 | 61.87 | 61.94 | 61.81 | 61.83 | 264,233 | -0.13(-0.21%) |
Jul 01, 2014 | 62.14 | 62.17 | 61.91 | 61.96 | 791,150 | -0.24(-0.38%) |
Jun 30, 2014 | 62.16 | 62.24 | 62.10 | 62.20 | 426,531 | +0.05(+0.08%) |
Jun 27, 2014 | 62.13 | 62.25 | 62.10 | 62.15 | 153,880 | +0.01(+0.02%) |
Jun 26, 2014 | 62.03 | 62.16 | 62.02 | 62.13 | 202,550 | +0.09(+0.15%) |
Jun 25, 2014 | 62.04 | 62.12 | 61.99 | 62.04 | 189,526 | +0.09(+0.14%) |
Jun 24, 2014 | 61.92 | 61.96 | 61.77 | 61.95 | 233,694 | +0.16(+0.26%) |
Jun 23, 2014 | 61.82 | 61.89 | 61.76 | 61.79 | 250,675 | +0.03(+0.05%) |
Jun 20, 2014 | 61.74 | 61.80 | 61.69 | 61.76 | 471,773 | +0.02(+0.03%) |
Jun 19, 2014 | 61.95 | 61.96 | 61.72 | 61.74 | 230,311 | -0.08(-0.13%) |
Jun 18, 2014 | 61.63 | 61.82 | 61.54 | 61.82 | 784,725 | +0.32(+0.53%) |
Jun 17, 2014 | 61.64 | 61.64 | 61.47 | 61.50 | 339,368 | -0.27(-0.44%) |
Jun 16, 2014 | 61.73 | 61.77 | 61.67 | 61.77 | 254,516 | +0.04(+0.07%) |
Jun 13, 2014 | 61.70 | 61.76 | 61.59 | 61.73 | 190,578 | -0.09(-0.15%) |
Jun 12, 2014 | 61.66 | 61.85 | 61.64 | 61.82 | 258,769 | +0.15(+0.24%) |
Jun 11, 2014 | 61.71 | 61.74 | 61.60 | 61.67 | 336,867 | -0.01(-0.01%) |
Jun 10, 2014 | 61.71 | 61.76 | 61.62 | 61.68 | 216,882 | -0.11(-0.17%) |
Jun 06, 2014 | 61.86 | 61.92 | 61.71 | 61.79 | 390,994 | -0.02(-0.03%) |
Jun 05, 2014 | 61.66 | 61.81 | 61.62 | 61.81 | 153,745 | +0.12(+0.20%) |
Jun 04, 2014 | 61.76 | 61.76 | 61.58 | 61.69 | 301,963 | +0.00(+0.00%) |
Jun 03, 2014 | 61.86 | 61.86 | 61.67 | 61.69 | 252,191 | -0.19(-0.31%) |
Jun 02, 2014 | 62.01 | 62.06 | 61.83 | 61.88 | 392,341 | -0.22(-0.35%) |
May 30, 2014 | 62.11 | 62.14 | 62.03 | 62.10 | 465,139 | -0.04(-0.07%) |
May 29, 2014 | 62.22 | 62.34 | 62.13 | 62.14 | 201,004 | -0.06(-0.09%) |
May 28, 2014 | 61.98 | 62.23 | 61.97 | 62.20 | 411,124 | +0.29(+0.47%) |
May 27, 2014 | 61.86 | 61.91 | 61.73 | 61.91 | 301,166 | +0.09(+0.15%) |
May 23, 2014 | 61.83 | 61.81 | 61.81 | 61.81 | 196,068 | +0.14(+0.22%) |
May 22, 2014 | 61.78 | 61.78 | 61.66 | 61.68 | 194,670 | -0.11(-0.17%) |
May 21, 2014 | 61.85 | 61.86 | 61.68 | 61.78 | 489,720 | -0.09(-0.14%) |
May 20, 2014 | 61.83 | 61.92 | 61.81 | 61.87 | 367,899 | +0.05(+0.08%) |
May 19, 2014 | 61.93 | 61.99 | 61.79 | 61.82 | 312,306 | -0.04(-0.07%) |
May 16, 2014 | 61.89 | 61.91 | 61.78 | 61.86 | 169,717 | -0.03(-0.05%) |
May 15, 2014 | 61.88 | 62.00 | 61.81 | 61.89 | 317,544 | +0.11(+0.17%) |
May 14, 2014 | 61.63 | 61.86 | 61.59 | 61.78 | 302,118 | +0.22(+0.36%) |
May 13, 2014 | 61.48 | 61.56 | 61.39 | 61.56 | 283,207 | +0.18(+0.29%) |
May 12, 2014 | 61.46 | 61.46 | 61.35 | 61.38 | 301,401 | -0.08(-0.13%) |
May 09, 2014 | 61.55 | 61.55 | 61.45 | 61.46 | 378,866 | -0.04(-0.07%) |
May 08, 2014 | 61.50 | 61.58 | 61.41 | 61.50 | 263,193 | +0.04(+0.06%) |
May 07, 2014 | 61.40 | 61.48 | 61.33 | 61.47 | 950,169 | +0.07(+0.12%) |
May 06, 2014 | 61.45 | 61.46 | 61.36 | 61.40 | 856,799 | +0.02(+0.04%) |
May 05, 2014 | 61.58 | 61.58 | 61.35 | 61.38 | 416,351 | -0.11(-0.17%) |
May 02, 2014 | 61.18 | 61.50 | 61.17 | 61.48 | 288,535 | +0.09(+0.14%) |