Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.06 | 61.32 | 60.06 | 60.32 | 164,748 | -0.58(-0.96%) |
Jul 30, 2014 | 61.66 | 61.92 | 60.50 | 60.90 | 62,221 | -0.65(-1.06%) |
Jul 29, 2014 | 61.74 | 61.83 | 61.24 | 61.55 | 62,923 | -0.30(-0.48%) |
Jul 28, 2014 | 61.40 | 61.93 | 61.19 | 61.85 | 92,120 | +0.43(+0.70%) |
Jul 25, 2014 | 61.55 | 61.55 | 60.89 | 61.42 | 126,192 | -0.02(-0.04%) |
Jul 24, 2014 | 62.11 | 62.11 | 61.23 | 61.44 | 74,527 | -0.34(-0.54%) |
Jul 23, 2014 | 61.62 | 61.92 | 61.41 | 61.78 | 49,107 | +0.10(+0.15%) |
Jul 22, 2014 | 61.74 | 61.95 | 61.43 | 61.68 | 68,818 | +0.18(+0.29%) |
Jul 21, 2014 | 61.57 | 62.04 | 61.23 | 61.51 | 45,058 | -0.43(-0.70%) |
Jul 18, 2014 | 60.96 | 62.07 | 60.96 | 61.94 | 90,834 | +0.75(+1.22%) |
Jul 17, 2014 | 61.31 | 61.62 | 60.79 | 61.19 | 133,658 | -0.43(-0.70%) |
Jul 16, 2014 | 61.90 | 62.12 | 61.21 | 61.62 | 46,720 | +0.03(+0.05%) |
Jul 15, 2014 | 61.60 | 62.03 | 61.30 | 61.59 | 78,257 | -0.26(-0.43%) |
Jul 14, 2014 | 62.01 | 62.01 | 61.46 | 61.86 | 64,965 | +0.23(+0.37%) |
Jul 11, 2014 | 61.70 | 61.85 | 61.17 | 61.63 | 70,888 | -0.23(-0.37%) |
Jul 10, 2014 | 60.58 | 62.15 | 60.58 | 61.86 | 127,192 | +0.53(+0.86%) |
Jul 09, 2014 | 61.48 | 61.66 | 61.06 | 61.33 | 105,396 | -0.05(-0.08%) |
Jul 08, 2014 | 61.44 | 61.80 | 61.11 | 61.38 | 163,956 | -0.23(-0.38%) |
Jul 07, 2014 | 61.42 | 61.92 | 61.41 | 61.62 | 158,941 | -0.09(-0.15%) |
Jul 03, 2014 | 61.26 | 61.71 | 61.71 | 61.71 | 69,074 | +0.07(+0.11%) |
Jul 02, 2014 | 61.67 | 61.72 | 61.16 | 61.65 | 225,310 | +0.19(+0.31%) |
Jul 01, 2014 | 61.05 | 61.94 | 60.74 | 61.46 | 132,695 | +0.42(+0.68%) |
Jun 30, 2014 | 61.38 | 61.38 | 60.40 | 61.04 | 195,795 | -0.31(-0.50%) |
Jun 27, 2014 | 60.32 | 61.35 | 60.32 | 61.35 | 673,176 | +0.63(+1.04%) |
Jun 26, 2014 | 60.90 | 60.91 | 60.40 | 60.72 | 233,575 | -0.07(-0.12%) |
Jun 25, 2014 | 60.42 | 60.86 | 60.36 | 60.79 | 129,278 | +0.05(+0.08%) |
Jun 24, 2014 | 60.34 | 61.39 | 60.32 | 60.74 | 136,708 | +0.32(+0.53%) |
Jun 23, 2014 | 60.50 | 60.52 | 60.09 | 60.42 | 252,124 | -0.25(-0.41%) |
Jun 20, 2014 | 60.56 | 60.91 | 59.73 | 60.67 | 430,161 | -0.39(-0.65%) |
Jun 19, 2014 | 60.88 | 61.14 | 60.48 | 61.06 | 179,218 | +0.45(+0.74%) |
Jun 18, 2014 | 60.59 | 60.71 | 59.95 | 60.62 | 78,333 | +0.14(+0.23%) |
Jun 17, 2014 | 60.18 | 60.72 | 60.01 | 60.48 | 151,932 | -0.01(-0.01%) |
Jun 16, 2014 | 60.88 | 61.04 | 60.35 | 60.48 | 122,369 | -0.68(-1.11%) |
Jun 13, 2014 | 61.43 | 61.54 | 60.83 | 61.16 | 48,796 | +0.02(+0.04%) |
Jun 12, 2014 | 60.98 | 61.50 | 60.79 | 61.14 | 344,246 | -0.05(-0.08%) |
Jun 11, 2014 | 61.43 | 61.72 | 60.89 | 61.19 | 89,613 | -0.26(-0.43%) |
Jun 10, 2014 | 62.15 | 62.42 | 61.25 | 61.46 | 194,254 | -1.43(-2.28%) |
Jun 06, 2014 | 63.23 | 63.23 | 62.70 | 62.89 | 100,159 | +0.12(+0.19%) |
Jun 05, 2014 | 61.30 | 62.91 | 61.01 | 62.77 | 118,034 | +1.55(+2.53%) |
Jun 04, 2014 | 61.01 | 61.33 | 60.79 | 61.22 | 43,700 | +0.06(+0.10%) |
Jun 03, 2014 | 60.98 | 61.35 | 60.85 | 61.17 | 52,394 | -0.11(-0.18%) |
Jun 02, 2014 | 61.48 | 61.68 | 60.86 | 61.27 | 79,908 | +0.09(+0.14%) |
May 30, 2014 | 61.22 | 61.72 | 61.09 | 61.19 | 103,972 | +0.12(+0.19%) |
May 29, 2014 | 61.46 | 61.55 | 60.87 | 61.07 | 67,587 | -0.23(-0.37%) |
May 28, 2014 | 61.30 | 61.64 | 60.91 | 61.30 | 155,611 | -0.21(-0.34%) |
May 27, 2014 | 61.44 | 61.79 | 61.26 | 61.51 | 152,787 | +0.50(+0.82%) |
May 23, 2014 | 60.67 | 61.01 | 61.01 | 61.01 | 80,768 | -0.07(-0.11%) |
May 22, 2014 | 60.99 | 61.36 | 60.80 | 61.07 | 16,324 | +0.05(+0.08%) |
May 21, 2014 | 61.19 | 61.75 | 60.66 | 61.02 | 98,534 | -0.23(-0.37%) |
May 20, 2014 | 61.70 | 61.73 | 60.81 | 61.25 | 134,630 | -0.68(-1.09%) |
May 19, 2014 | 61.83 | 62.22 | 61.36 | 61.92 | 57,566 | +0.03(+0.05%) |
May 16, 2014 | 60.99 | 62.00 | 60.97 | 61.89 | 70,919 | +0.73(+1.20%) |
May 15, 2014 | 61.78 | 61.81 | 60.95 | 61.16 | 98,856 | -0.99(-1.59%) |
May 14, 2014 | 62.04 | 62.86 | 61.94 | 62.15 | 77,439 | -0.03(-0.05%) |
May 13, 2014 | 62.81 | 63.34 | 61.75 | 62.18 | 90,037 | -0.75(-1.19%) |
May 12, 2014 | 62.18 | 63.22 | 62.18 | 62.92 | 91,175 | +1.00(+1.62%) |
May 09, 2014 | 61.89 | 62.44 | 61.52 | 61.92 | 112,862 | -0.29(-0.47%) |
May 08, 2014 | 62.50 | 62.76 | 61.76 | 62.21 | 153,562 | -0.37(-0.59%) |
May 07, 2014 | 62.18 | 62.70 | 62.06 | 62.58 | 70,645 | +0.43(+0.69%) |
May 06, 2014 | 62.12 | 62.58 | 61.55 | 62.15 | 144,599 | -0.26(-0.42%) |
May 05, 2014 | 61.81 | 62.65 | 61.59 | 62.42 | 85,802 | +0.25(+0.41%) |
May 02, 2014 | 62.14 | 62.55 | 61.64 | 62.16 | 125,945 | -0.17(-0.28%) |