Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 59.11 | 59.66 | 58.47 | 59.12 | 52,279 | -0.51(-0.86%) |
Jul 30, 2014 | 59.86 | 60.41 | 59.37 | 59.63 | 20,739 | +0.06(+0.11%) |
Jul 29, 2014 | 59.68 | 60.17 | 59.32 | 59.57 | 26,214 | +0.27(+0.46%) |
Jul 28, 2014 | 59.11 | 59.61 | 59.11 | 59.29 | 17,678 | +0.26(+0.43%) |
Jul 25, 2014 | 58.86 | 59.70 | 58.44 | 59.04 | 37,759 | -0.43(-0.72%) |
Jul 24, 2014 | 60.09 | 60.84 | 59.11 | 59.47 | 18,008 | -0.86(-1.42%) |
Jul 23, 2014 | 58.82 | 62.00 | 58.82 | 60.33 | 20,952 | +0.65(+1.09%) |
Jul 22, 2014 | 60.05 | 60.05 | 59.13 | 59.68 | 19,791 | +0.26(+0.43%) |
Jul 21, 2014 | 59.25 | 59.72 | 58.88 | 59.42 | 15,253 | -0.28(-0.47%) |
Jul 18, 2014 | 58.79 | 59.96 | 58.79 | 59.70 | 29,989 | +0.66(+1.11%) |
Jul 17, 2014 | 58.96 | 59.39 | 58.63 | 59.05 | 46,937 | -0.06(-0.11%) |
Jul 16, 2014 | 59.54 | 59.57 | 58.77 | 59.11 | 21,538 | +0.09(+0.15%) |
Jul 15, 2014 | 59.97 | 60.16 | 58.49 | 59.02 | 20,544 | -0.76(-1.27%) |
Jul 14, 2014 | 59.48 | 59.94 | 59.27 | 59.78 | 28,444 | +1.00(+1.69%) |
Jul 11, 2014 | 59.07 | 59.14 | 58.69 | 58.78 | 15,431 | -0.60(-1.01%) |
Jul 10, 2014 | 60.31 | 60.31 | 59.38 | 59.38 | 24,757 | -1.69(-2.77%) |
Jul 09, 2014 | 60.60 | 61.60 | 60.58 | 61.07 | 24,411 | +0.33(+0.54%) |
Jul 08, 2014 | 60.53 | 60.81 | 60.43 | 60.75 | 56,337 | -0.05(-0.09%) |
Jul 07, 2014 | 62.18 | 62.18 | 60.68 | 60.80 | 36,930 | -1.24(-2.00%) |
Jul 03, 2014 | 61.82 | 62.04 | 62.04 | 62.04 | 17,745 | +0.70(+1.15%) |
Jul 02, 2014 | 62.36 | 62.79 | 61.18 | 61.34 | 37,471 | -0.90(-1.45%) |
Jul 01, 2014 | 62.63 | 63.13 | 62.13 | 62.24 | 41,378 | +0.87(+1.41%) |
Jun 30, 2014 | 61.08 | 61.85 | 60.65 | 61.38 | 51,770 | -0.03(-0.04%) |
Jun 27, 2014 | 60.32 | 61.55 | 60.32 | 61.40 | 125,649 | +0.58(+0.95%) |
Jun 26, 2014 | 60.25 | 60.87 | 58.19 | 60.83 | 29,268 | +0.40(+0.66%) |
Jun 25, 2014 | 59.40 | 60.54 | 59.28 | 60.43 | 25,952 | +0.58(+0.96%) |
Jun 24, 2014 | 59.77 | 60.22 | 59.03 | 59.85 | 39,082 | +0.18(+0.31%) |
Jun 23, 2014 | 59.66 | 59.99 | 59.16 | 59.67 | 40,061 | +0.34(+0.57%) |
Jun 20, 2014 | 60.86 | 60.86 | 59.12 | 59.33 | 66,805 | -1.24(-2.04%) |
Jun 19, 2014 | 60.68 | 60.80 | 59.75 | 60.57 | 50,113 | +0.39(+0.64%) |
Jun 18, 2014 | 60.73 | 60.94 | 59.83 | 60.18 | 15,264 | -0.31(-0.51%) |
Jun 17, 2014 | 59.38 | 60.61 | 58.20 | 60.49 | 51,340 | +1.31(+2.21%) |
Jun 16, 2014 | 59.37 | 59.53 | 57.44 | 59.18 | 35,121 | -0.25(-0.41%) |
Jun 13, 2014 | 59.55 | 59.83 | 59.09 | 59.43 | 16,469 | +0.14(+0.23%) |
Jun 12, 2014 | 59.58 | 60.38 | 58.70 | 59.29 | 26,742 | -0.44(-0.73%) |
Jun 11, 2014 | 58.64 | 60.18 | 58.64 | 59.73 | 39,683 | -0.40(-0.67%) |
Jun 10, 2014 | 60.51 | 60.51 | 59.92 | 60.13 | 24,310 | +0.11(+0.18%) |
Jun 06, 2014 | 60.27 | 61.45 | 59.53 | 60.02 | 28,127 | +0.01(+0.02%) |
Jun 05, 2014 | 58.21 | 60.20 | 58.05 | 60.02 | 29,463 | +2.14(+3.70%) |
Jun 04, 2014 | 57.62 | 58.84 | 57.04 | 57.87 | 33,018 | +0.22(+0.38%) |
Jun 03, 2014 | 57.64 | 58.16 | 56.57 | 57.65 | 33,140 | +0.04(+0.06%) |
Jun 02, 2014 | 58.53 | 58.53 | 57.07 | 57.62 | 25,485 | -0.50(-0.86%) |
May 30, 2014 | 58.54 | 58.54 | 57.71 | 58.12 | 37,941 | -0.15(-0.25%) |
May 29, 2014 | 58.72 | 58.72 | 58.01 | 58.26 | 11,013 | -0.45(-0.77%) |
May 28, 2014 | 59.63 | 59.63 | 58.63 | 58.72 | 25,192 | -1.34(-2.24%) |
May 27, 2014 | 59.79 | 60.99 | 58.88 | 60.06 | 21,203 | +0.64(+1.09%) |
May 23, 2014 | 58.58 | 59.42 | 59.42 | 59.42 | 22,468 | +0.87(+1.49%) |
May 22, 2014 | 57.75 | 58.54 | 57.19 | 58.54 | 3,247 | +1.04(+1.82%) |
May 21, 2014 | 57.79 | 58.01 | 56.79 | 57.50 | 29,015 | +0.12(+0.21%) |
May 20, 2014 | 57.88 | 57.88 | 56.67 | 57.38 | 46,177 | -0.81(-1.39%) |
May 19, 2014 | 57.59 | 58.32 | 57.57 | 58.19 | 35,718 | +0.15(+0.25%) |
May 16, 2014 | 58.10 | 58.10 | 57.07 | 58.05 | 36,759 | -0.26(-0.45%) |
May 15, 2014 | 57.28 | 58.89 | 56.59 | 58.31 | 42,388 | +0.53(+0.91%) |
May 14, 2014 | 60.61 | 61.04 | 57.69 | 57.78 | 49,414 | -3.08(-5.06%) |
May 13, 2014 | 62.02 | 62.02 | 60.78 | 60.86 | 14,693 | -1.35(-2.17%) |
May 12, 2014 | 59.88 | 62.57 | 59.88 | 62.21 | 31,726 | +1.95(+3.24%) |
May 09, 2014 | 58.25 | 60.32 | 58.17 | 60.26 | 36,997 | +1.46(+2.49%) |
May 08, 2014 | 58.08 | 60.78 | 58.08 | 58.80 | 39,873 | +1.16(+2.02%) |
May 07, 2014 | 56.76 | 58.47 | 56.76 | 57.64 | 65,694 | +0.05(+0.09%) |
May 06, 2014 | 57.71 | 58.02 | 57.53 | 57.58 | 46,621 | -0.10(-0.17%) |
May 05, 2014 | 57.77 | 58.15 | 56.68 | 57.68 | 23,658 | -0.45(-0.78%) |
May 02, 2014 | 57.88 | 58.94 | 57.70 | 58.14 | 33,430 | +0.18(+0.31%) |