Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.40 | 61.72 | 60.83 | 60.97 | 214,998 | -1.05(-1.69%) |
Jul 30, 2014 | 61.76 | 62.04 | 61.47 | 62.02 | 120,200 | +0.57(+0.93%) |
Jul 29, 2014 | 61.76 | 62.13 | 61.30 | 61.45 | 92,439 | -0.24(-0.39%) |
Jul 28, 2014 | 61.44 | 61.73 | 60.97 | 61.69 | 145,121 | +0.30(+0.49%) |
Jul 25, 2014 | 61.81 | 62.00 | 61.12 | 61.39 | 132,796 | -0.88(-1.41%) |
Jul 24, 2014 | 63.19 | 63.34 | 62.14 | 62.27 | 296,806 | -0.69(-1.09%) |
Jul 23, 2014 | 63.48 | 63.53 | 62.92 | 62.96 | 104,539 | -0.44(-0.69%) |
Jul 22, 2014 | 62.81 | 63.75 | 62.64 | 63.40 | 138,043 | +0.74(+1.19%) |
Jul 21, 2014 | 62.35 | 62.88 | 61.83 | 62.65 | 110,477 | -0.01(-0.01%) |
Jul 18, 2014 | 61.91 | 62.94 | 61.81 | 62.66 | 215,049 | +0.65(+1.04%) |
Jul 17, 2014 | 62.60 | 63.03 | 61.85 | 62.01 | 181,520 | -1.07(-1.69%) |
Jul 16, 2014 | 63.82 | 63.99 | 62.99 | 63.08 | 144,745 | -0.40(-0.64%) |
Jul 15, 2014 | 63.64 | 63.86 | 63.29 | 63.48 | 266,641 | -0.15(-0.23%) |
Jul 14, 2014 | 63.77 | 63.99 | 63.42 | 63.63 | 150,238 | +0.39(+0.61%) |
Jul 11, 2014 | 62.56 | 63.32 | 62.29 | 63.24 | 108,709 | +0.61(+0.98%) |
Jul 10, 2014 | 62.24 | 62.98 | 61.79 | 62.63 | 121,322 | -0.46(-0.73%) |
Jul 09, 2014 | 63.01 | 63.41 | 62.98 | 63.09 | 129,351 | +0.31(+0.49%) |
Jul 08, 2014 | 63.25 | 63.25 | 62.49 | 62.78 | 200,208 | -0.65(-1.02%) |
Jul 07, 2014 | 63.53 | 64.18 | 63.43 | 63.43 | 239,522 | -0.19(-0.30%) |
Jul 03, 2014 | 63.43 | 63.62 | 63.62 | 63.62 | 68,103 | +0.44(+0.70%) |
Jul 02, 2014 | 62.96 | 63.43 | 62.57 | 63.18 | 197,749 | +0.02(+0.03%) |
Jul 01, 2014 | 62.39 | 63.96 | 62.39 | 63.16 | 208,740 | +0.83(+1.33%) |
Jun 30, 2014 | 62.27 | 62.67 | 61.80 | 62.33 | 201,766 | +0.06(+0.10%) |
Jun 27, 2014 | 61.59 | 62.48 | 61.55 | 62.27 | 305,961 | +0.29(+0.47%) |
Jun 26, 2014 | 62.15 | 62.27 | 61.64 | 61.97 | 132,759 | -0.30(-0.48%) |
Jun 25, 2014 | 61.65 | 62.31 | 61.65 | 62.27 | 230,421 | +0.26(+0.42%) |
Jun 24, 2014 | 61.56 | 62.44 | 61.56 | 62.01 | 205,789 | +0.35(+0.56%) |
Jun 23, 2014 | 61.38 | 61.82 | 60.78 | 61.67 | 232,784 | +0.65(+1.06%) |
Jun 20, 2014 | 61.84 | 61.84 | 60.97 | 61.02 | 274,225 | -0.52(-0.84%) |
Jun 19, 2014 | 60.91 | 61.80 | 60.50 | 61.54 | 219,815 | +0.66(+1.08%) |
Jun 18, 2014 | 60.26 | 60.92 | 59.58 | 60.88 | 155,649 | +0.57(+0.95%) |
Jun 17, 2014 | 60.05 | 60.83 | 59.89 | 60.31 | 202,798 | +0.13(+0.21%) |
Jun 16, 2014 | 60.78 | 60.78 | 59.55 | 60.18 | 156,562 | -0.49(-0.81%) |
Jun 13, 2014 | 60.78 | 61.19 | 60.10 | 60.67 | 152,523 | +0.27(+0.44%) |
Jun 12, 2014 | 60.94 | 61.16 | 60.14 | 60.41 | 196,337 | -0.63(-1.03%) |
Jun 11, 2014 | 61.56 | 61.90 | 60.96 | 61.03 | 208,689 | -0.81(-1.31%) |
Jun 10, 2014 | 61.33 | 61.92 | 61.33 | 61.84 | 182,852 | +0.63(+1.02%) |
Jun 06, 2014 | 59.74 | 61.83 | 59.74 | 61.22 | 921,538 | +3.39(+5.86%) |
Jun 05, 2014 | 57.27 | 58.28 | 56.93 | 57.83 | 204,962 | +0.65(+1.14%) |
Jun 04, 2014 | 56.91 | 57.62 | 56.78 | 57.18 | 134,254 | +0.12(+0.21%) |
Jun 03, 2014 | 56.46 | 57.20 | 56.34 | 57.06 | 200,831 | +0.21(+0.37%) |
Jun 02, 2014 | 56.74 | 57.21 | 56.22 | 56.85 | 338,339 | +0.88(+1.56%) |
May 30, 2014 | 56.13 | 56.22 | 55.70 | 55.97 | 189,927 | +0.02(+0.04%) |
May 29, 2014 | 56.33 | 56.33 | 55.68 | 55.95 | 126,670 | +0.03(+0.06%) |
May 28, 2014 | 56.13 | 56.22 | 55.80 | 55.92 | 168,555 | -0.31(-0.54%) |
May 27, 2014 | 56.59 | 56.94 | 56.04 | 56.22 | 190,596 | -0.11(-0.20%) |
May 23, 2014 | 56.30 | 56.33 | 56.33 | 56.33 | 206,930 | +0.22(+0.39%) |
May 22, 2014 | 55.98 | 56.73 | 55.30 | 56.12 | 547,246 | +0.30(+0.53%) |
May 21, 2014 | 53.47 | 55.98 | 53.11 | 55.82 | 603,122 | +2.51(+4.72%) |
May 20, 2014 | 53.79 | 53.79 | 52.98 | 53.31 | 254,260 | -0.52(-0.97%) |
May 19, 2014 | 53.05 | 53.84 | 53.01 | 53.83 | 165,059 | +0.59(+1.12%) |
May 16, 2014 | 52.78 | 53.24 | 52.50 | 53.23 | 113,276 | +0.33(+0.62%) |
May 15, 2014 | 52.83 | 52.94 | 51.90 | 52.90 | 166,327 | -0.14(-0.26%) |
May 14, 2014 | 54.41 | 54.41 | 52.89 | 53.04 | 239,731 | -1.40(-2.57%) |
May 13, 2014 | 54.99 | 55.50 | 54.41 | 54.44 | 120,890 | -0.74(-1.34%) |
May 12, 2014 | 54.67 | 55.60 | 54.67 | 55.18 | 200,869 | +0.62(+1.13%) |
May 09, 2014 | 53.93 | 54.64 | 53.89 | 54.56 | 233,980 | +0.48(+0.89%) |
May 08, 2014 | 53.64 | 54.21 | 53.41 | 54.08 | 218,074 | +0.15(+0.28%) |
May 07, 2014 | 54.30 | 54.54 | 53.14 | 53.92 | 211,224 | -0.28(-0.52%) |
May 06, 2014 | 53.88 | 54.60 | 53.83 | 54.21 | 313,387 | +0.12(+0.22%) |
May 05, 2014 | 54.29 | 54.54 | 53.81 | 54.09 | 208,287 | -0.58(-1.06%) |
May 02, 2014 | 55.69 | 56.01 | 54.52 | 54.66 | 386,412 | -0.76(-1.36%) |