Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.74 | 62.74 | 61.60 | 61.67 | 1,212,338 | -0.88(-1.41%) |
Jul 30, 2014 | 61.46 | 62.68 | 61.39 | 62.55 | 1,430,574 | +0.19(+0.30%) |
Jul 29, 2014 | 62.23 | 62.74 | 62.03 | 62.36 | 969,814 | +0.01(+0.02%) |
Jul 28, 2014 | 62.46 | 62.69 | 62.39 | 62.35 | 902,749 | -0.32(-0.51%) |
Jul 25, 2014 | 62.66 | 62.88 | 62.46 | 62.67 | 540,400 | -0.11(-0.18%) |
Jul 24, 2014 | 62.55 | 62.95 | 62.55 | 62.78 | 788,193 | +0.40(+0.64%) |
Jul 23, 2014 | 62.47 | 62.70 | 62.27 | 62.38 | 597,580 | -0.28(-0.45%) |
Jul 22, 2014 | 62.85 | 62.96 | 62.35 | 62.66 | 847,425 | +0.01(+0.02%) |
Jul 21, 2014 | 62.68 | 63.10 | 62.50 | 62.65 | 1,021,412 | -0.22(-0.35%) |
Jul 18, 2014 | 62.28 | 63.01 | 61.83 | 62.87 | 1,101,581 | +0.92(+1.49%) |
Jul 17, 2014 | 61.85 | 62.37 | 61.70 | 61.95 | 869,899 | -0.09(-0.15%) |
Jul 16, 2014 | 62.00 | 62.19 | 61.86 | 62.04 | 829,008 | +0.14(+0.23%) |
Jul 15, 2014 | 61.26 | 61.93 | 61.26 | 61.90 | 868,905 | +0.39(+0.63%) |
Jul 14, 2014 | 61.42 | 61.53 | 61.16 | 61.51 | 755,748 | +0.29(+0.47%) |
Jul 11, 2014 | 60.99 | 61.24 | 59.68 | 61.22 | 628,908 | +0.31(+0.51%) |
Jul 10, 2014 | 60.63 | 61.01 | 60.35 | 60.91 | 762,279 | -0.05(-0.08%) |
Jul 09, 2014 | 61.00 | 61.13 | 60.72 | 60.96 | 704,164 | +0.10(+0.16%) |
Jul 08, 2014 | 60.91 | 61.00 | 60.68 | 60.86 | 811,689 | +0.02(+0.03%) |
Jul 07, 2014 | 60.74 | 60.95 | 60.46 | 60.84 | 1,136,109 | -0.24(-0.39%) |
Jul 03, 2014 | 60.77 | 61.08 | 61.08 | 61.08 | 491,500 | +0.38(+0.63%) |
Jul 02, 2014 | 61.18 | 61.21 | 60.50 | 60.70 | 1,075,898 | -0.51(-0.83%) |
Jul 01, 2014 | 60.62 | 61.52 | 60.57 | 61.21 | 949,831 | +0.89(+1.48%) |
Jun 30, 2014 | 60.21 | 60.35 | 59.85 | 60.32 | 850,185 | -0.06(-0.10%) |
Jun 27, 2014 | 60.38 | 60.48 | 60.10 | 60.38 | 861,321 | -0.24(-0.40%) |
Jun 26, 2014 | 60.87 | 60.87 | 60.41 | 60.62 | 689,718 | +0.01(+0.02%) |
Jun 25, 2014 | 59.95 | 60.73 | 59.81 | 60.61 | 705,545 | +0.65(+1.08%) |
Jun 24, 2014 | 60.06 | 60.57 | 59.91 | 59.96 | 546,400 | -0.35(-0.58%) |
Jun 23, 2014 | 60.29 | 60.41 | 59.84 | 60.31 | 482,570 | -0.10(-0.17%) |
Jun 20, 2014 | 60.44 | 60.58 | 60.10 | 60.41 | 2,459,910 | +0.21(+0.35%) |
Jun 19, 2014 | 60.12 | 60.22 | 59.66 | 60.20 | 929,386 | +0.02(+0.03%) |
Jun 18, 2014 | 59.66 | 60.33 | 59.31 | 60.18 | 807,972 | +0.51(+0.85%) |
Jun 17, 2014 | 59.46 | 59.83 | 59.19 | 59.67 | 915,185 | +0.15(+0.25%) |
Jun 16, 2014 | 59.82 | 60.04 | 59.36 | 59.52 | 694,819 | -0.39(-0.65%) |
Jun 13, 2014 | 59.71 | 60.14 | 59.50 | 59.91 | 602,734 | +0.37(+0.62%) |
Jun 12, 2014 | 60.37 | 60.50 | 59.36 | 59.54 | 951,799 | -0.91(-1.51%) |
Jun 11, 2014 | 60.78 | 60.89 | 60.23 | 60.45 | 733,419 | -0.39(-0.64%) |
Jun 10, 2014 | 60.92 | 61.37 | 60.53 | 60.84 | 701,832 | -0.36(-0.59%) |
Jun 06, 2014 | 61.35 | 61.49 | 60.77 | 61.20 | 828,783 | +0.13(+0.21%) |
Jun 05, 2014 | 60.82 | 61.19 | 60.26 | 61.07 | 685,599 | +0.29(+0.48%) |
Jun 04, 2014 | 60.71 | 60.93 | 60.58 | 60.78 | 696,666 | -0.17(-0.28%) |
Jun 03, 2014 | 60.29 | 61.01 | 60.11 | 60.95 | 1,106,200 | +0.52(+0.86%) |
Jun 02, 2014 | 60.09 | 60.51 | 59.85 | 60.43 | 538,850 | +0.32(+0.53%) |
May 30, 2014 | 60.50 | 60.64 | 59.85 | 60.11 | 714,803 | -0.18(-0.30%) |
May 29, 2014 | 59.97 | 60.37 | 59.86 | 60.29 | 507,321 | +0.40(+0.67%) |
May 28, 2014 | 60.15 | 60.27 | 59.80 | 59.89 | 792,383 | -0.30(-0.50%) |
May 27, 2014 | 59.72 | 60.42 | 59.72 | 60.19 | 644,773 | +0.36(+0.60%) |
May 23, 2014 | 59.55 | 59.83 | 59.83 | 59.83 | 691,300 | +0.53(+0.90%) |
May 22, 2014 | 59.20 | 59.48 | 58.76 | 59.30 | 520,302 | -0.00(-0.01%) |
May 21, 2014 | 59.36 | 59.58 | 59.20 | 59.30 | 751,899 | +0.07(+0.12%) |
May 20, 2014 | 59.88 | 60.00 | 59.19 | 59.23 | 822,665 | -0.65(-1.09%) |
May 19, 2014 | 59.38 | 60.05 | 59.34 | 59.88 | 650,330 | +0.40(+0.67%) |
May 16, 2014 | 59.84 | 59.84 | 58.93 | 59.48 | 3,914,760 | -0.21(-0.35%) |
May 15, 2014 | 60.80 | 60.80 | 59.45 | 59.69 | 995,227 | -0.80(-1.32%) |
May 14, 2014 | 61.20 | 61.33 | 60.38 | 60.49 | 904,935 | -0.78(-1.27%) |
May 13, 2014 | 61.67 | 61.67 | 61.25 | 61.27 | 914,793 | -0.33(-0.54%) |
May 12, 2014 | 61.08 | 61.74 | 61.00 | 61.60 | 1,703,563 | +0.60(+0.98%) |
May 09, 2014 | 61.51 | 61.71 | 60.82 | 61.00 | 1,710,004 | -0.53(-0.86%) |
May 08, 2014 | 61.51 | 62.27 | 61.21 | 61.53 | 1,085,497 | -0.16(-0.26%) |
May 07, 2014 | 61.51 | 61.77 | 60.97 | 61.69 | 1,293,256 | +0.16(+0.26%) |
May 06, 2014 | 61.70 | 61.74 | 61.21 | 61.53 | 926,575 | -0.21(-0.34%) |
May 05, 2014 | 61.17 | 61.75 | 60.70 | 61.74 | 1,185,226 | +0.16(+0.26%) |
May 02, 2014 | 61.29 | 61.74 | 60.84 | 61.58 | 1,543,014 | +0.67(+1.10%) |