Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.68 | 58.04 | 57.22 | 57.60 | 262,486 | -0.60(-1.03%) |
Jul 30, 2014 | 58.68 | 58.68 | 57.47 | 58.20 | 245,893 | -0.14(-0.24%) |
Jul 29, 2014 | 58.51 | 58.86 | 57.81 | 58.34 | 336,952 | -0.20(-0.35%) |
Jul 28, 2014 | 58.01 | 58.63 | 57.50 | 58.55 | 404,802 | +0.29(+0.49%) |
Jul 25, 2014 | 59.44 | 60.48 | 53.51 | 58.26 | 1,187,254 | -4.56(-7.26%) |
Jul 24, 2014 | 63.38 | 63.71 | 62.74 | 62.82 | 202,240 | -0.40(-0.63%) |
Jul 23, 2014 | 63.32 | 63.34 | 62.78 | 63.22 | 127,201 | +0.04(+0.06%) |
Jul 22, 2014 | 62.70 | 63.41 | 62.55 | 63.18 | 144,981 | +0.65(+1.04%) |
Jul 21, 2014 | 62.61 | 62.81 | 62.25 | 62.53 | 124,329 | -0.38(-0.60%) |
Jul 18, 2014 | 61.98 | 62.93 | 61.90 | 62.91 | 164,471 | +0.76(+1.22%) |
Jul 17, 2014 | 61.50 | 62.77 | 61.50 | 62.15 | 155,502 | +0.38(+0.62%) |
Jul 16, 2014 | 62.11 | 62.44 | 61.69 | 61.77 | 145,605 | -0.05(-0.08%) |
Jul 15, 2014 | 62.09 | 62.27 | 61.44 | 61.82 | 116,664 | -0.14(-0.23%) |
Jul 14, 2014 | 62.12 | 62.55 | 61.95 | 61.96 | 151,910 | +0.29(+0.47%) |
Jul 11, 2014 | 61.98 | 62.47 | 61.60 | 61.67 | 127,115 | -0.52(-0.84%) |
Jul 10, 2014 | 61.66 | 62.55 | 61.47 | 62.19 | 122,024 | -0.30(-0.48%) |
Jul 09, 2014 | 62.60 | 62.69 | 62.27 | 62.49 | 119,912 | +0.04(+0.06%) |
Jul 08, 2014 | 62.84 | 62.85 | 62.30 | 62.45 | 130,123 | -0.50(-0.79%) |
Jul 07, 2014 | 63.54 | 63.54 | 62.62 | 62.95 | 133,792 | -0.67(-1.05%) |
Jul 03, 2014 | 63.44 | 63.62 | 63.62 | 63.62 | 79,200 | +0.43(+0.68%) |
Jul 02, 2014 | 62.86 | 63.26 | 62.53 | 63.19 | 153,737 | +0.20(+0.32%) |
Jul 01, 2014 | 62.41 | 63.50 | 62.29 | 62.99 | 234,945 | +0.75(+1.21%) |
Jun 30, 2014 | 62.40 | 62.45 | 61.90 | 62.24 | 188,054 | -0.16(-0.26%) |
Jun 27, 2014 | 61.75 | 62.52 | 61.16 | 62.40 | 270,350 | +0.35(+0.56%) |
Jun 26, 2014 | 62.93 | 62.93 | 61.46 | 62.05 | 236,876 | -0.68(-1.08%) |
Jun 25, 2014 | 61.74 | 62.86 | 61.71 | 62.73 | 150,059 | +0.69(+1.11%) |
Jun 24, 2014 | 62.66 | 63.07 | 61.97 | 62.04 | 259,326 | -0.80(-1.27%) |
Jun 23, 2014 | 63.30 | 63.30 | 62.41 | 62.84 | 223,679 | -0.21(-0.33%) |
Jun 20, 2014 | 63.05 | 63.17 | 62.67 | 63.05 | 358,530 | +0.04(+0.06%) |
Jun 19, 2014 | 63.36 | 63.36 | 62.32 | 63.01 | 202,145 | -0.05(-0.08%) |
Jun 18, 2014 | 62.55 | 63.16 | 62.03 | 63.06 | 361,567 | +0.76(+1.22%) |
Jun 17, 2014 | 62.17 | 62.62 | 61.95 | 62.30 | 204,759 | -0.06(-0.10%) |
Jun 16, 2014 | 61.95 | 62.55 | 61.87 | 62.36 | 136,453 | +0.42(+0.68%) |
Jun 13, 2014 | 62.01 | 62.03 | 61.37 | 61.94 | 171,688 | -0.11(-0.18%) |
Jun 12, 2014 | 61.51 | 62.17 | 61.03 | 62.05 | 216,888 | +0.44(+0.71%) |
Jun 11, 2014 | 61.56 | 61.90 | 61.44 | 61.61 | 113,404 | -0.19(-0.31%) |
Jun 10, 2014 | 61.83 | 61.86 | 61.44 | 61.80 | 198,258 | +0.22(+0.36%) |
Jun 06, 2014 | 61.76 | 61.76 | 61.06 | 61.58 | 231,470 | +0.11(+0.18%) |
Jun 05, 2014 | 61.37 | 61.65 | 60.94 | 61.47 | 160,736 | +0.28(+0.46%) |
Jun 04, 2014 | 61.03 | 61.34 | 60.62 | 61.19 | 118,633 | +0.04(+0.07%) |
Jun 03, 2014 | 60.58 | 61.40 | 60.13 | 61.15 | 177,800 | +0.28(+0.46%) |
Jun 02, 2014 | 61.07 | 61.31 | 60.36 | 60.87 | 147,794 | -0.02(-0.03%) |
May 30, 2014 | 60.69 | 61.19 | 60.42 | 60.89 | 169,714 | +0.33(+0.54%) |
May 29, 2014 | 60.34 | 60.61 | 59.82 | 60.56 | 137,723 | +0.44(+0.73%) |
May 28, 2014 | 60.10 | 60.51 | 59.76 | 60.12 | 194,224 | -0.30(-0.50%) |
May 27, 2014 | 60.73 | 60.74 | 60.08 | 60.42 | 140,343 | -0.07(-0.12%) |
May 23, 2014 | 59.73 | 60.49 | 60.49 | 60.49 | 211,300 | +0.84(+1.41%) |
May 22, 2014 | 59.59 | 59.99 | 59.13 | 59.65 | 86,994 | +0.23(+0.39%) |
May 21, 2014 | 58.82 | 59.49 | 58.47 | 59.42 | 208,822 | +0.90(+1.54%) |
May 20, 2014 | 58.29 | 58.87 | 58.01 | 58.52 | 300,964 | -0.05(-0.09%) |
May 19, 2014 | 57.41 | 58.75 | 57.25 | 58.57 | 252,278 | +1.17(+2.04%) |
May 16, 2014 | 56.42 | 57.75 | 56.42 | 57.40 | 519,662 | +0.98(+1.74%) |
May 15, 2014 | 55.25 | 56.51 | 55.01 | 56.42 | 312,300 | +0.92(+1.66%) |
May 14, 2014 | 56.06 | 56.06 | 55.45 | 55.50 | 209,168 | -0.61(-1.09%) |
May 13, 2014 | 56.61 | 56.97 | 56.06 | 56.11 | 260,804 | -0.45(-0.80%) |
May 12, 2014 | 56.85 | 57.28 | 56.44 | 56.56 | 284,391 | -0.25(-0.44%) |
May 09, 2014 | 55.90 | 56.95 | 55.67 | 56.81 | 130,507 | +0.61(+1.09%) |
May 08, 2014 | 56.89 | 57.51 | 55.96 | 56.20 | 222,221 | -0.74(-1.30%) |
May 07, 2014 | 56.44 | 57.01 | 56.24 | 56.94 | 223,547 | +0.47(+0.83%) |
May 06, 2014 | 56.78 | 57.28 | 56.33 | 56.47 | 372,306 | -0.45(-0.79%) |
May 05, 2014 | 56.59 | 57.19 | 56.12 | 56.92 | 243,084 | +0.06(+0.11%) |
May 02, 2014 | 57.58 | 58.00 | 56.00 | 56.86 | 374,014 | -0.73(-1.27%) |