Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.31 | 60.31 | 58.49 | 58.92 | 1,522,193 | -1.49(-2.46%) |
Jul 30, 2014 | 62.43 | 63.65 | 58.70 | 60.40 | 1,459,230 | -0.51(-0.84%) |
Jul 29, 2014 | 62.35 | 62.54 | 60.88 | 60.92 | 988,202 | -1.14(-1.83%) |
Jul 28, 2014 | 63.06 | 63.06 | 61.99 | 62.05 | 532,025 | -0.87(-1.39%) |
Jul 25, 2014 | 63.21 | 63.22 | 62.81 | 62.92 | 377,709 | -0.31(-0.49%) |
Jul 24, 2014 | 62.74 | 63.40 | 62.73 | 63.24 | 353,109 | +0.44(+0.70%) |
Jul 23, 2014 | 62.88 | 62.88 | 62.38 | 62.80 | 325,531 | +0.06(+0.09%) |
Jul 22, 2014 | 62.60 | 62.96 | 62.34 | 62.74 | 475,032 | +0.32(+0.51%) |
Jul 21, 2014 | 62.32 | 62.48 | 62.04 | 62.42 | 322,954 | -0.11(-0.18%) |
Jul 18, 2014 | 62.12 | 62.70 | 62.00 | 62.53 | 343,603 | +0.49(+0.79%) |
Jul 17, 2014 | 61.73 | 62.36 | 61.50 | 62.04 | 418,026 | +0.29(+0.47%) |
Jul 16, 2014 | 61.96 | 62.00 | 61.21 | 61.76 | 750,168 | +0.14(+0.23%) |
Jul 15, 2014 | 61.94 | 62.13 | 61.58 | 61.61 | 669,304 | -0.31(-0.50%) |
Jul 14, 2014 | 62.05 | 62.40 | 61.65 | 61.92 | 344,843 | -0.02(-0.04%) |
Jul 11, 2014 | 61.99 | 62.00 | 61.50 | 61.95 | 416,689 | -0.22(-0.35%) |
Jul 10, 2014 | 60.94 | 62.33 | 60.68 | 62.16 | 451,131 | +0.02(+0.03%) |
Jul 09, 2014 | 62.28 | 62.54 | 62.08 | 62.15 | 540,665 | -0.28(-0.45%) |
Jul 08, 2014 | 62.50 | 63.20 | 62.12 | 62.43 | 679,694 | -0.19(-0.31%) |
Jul 07, 2014 | 61.60 | 62.84 | 61.58 | 62.62 | 723,803 | +1.20(+1.95%) |
Jul 03, 2014 | 61.57 | 61.42 | 61.42 | 61.42 | 737,484 | -0.15(-0.25%) |
Jul 02, 2014 | 61.70 | 61.97 | 61.52 | 61.57 | 696,330 | -0.50(-0.80%) |
Jul 01, 2014 | 60.28 | 62.20 | 60.28 | 62.07 | 953,808 | +2.02(+3.37%) |
Jun 30, 2014 | 60.32 | 60.34 | 59.79 | 60.04 | 801,292 | -0.19(-0.32%) |
Jun 27, 2014 | 60.01 | 60.41 | 59.68 | 60.24 | 1,384,996 | -0.04(-0.07%) |
Jun 26, 2014 | 60.34 | 60.61 | 60.01 | 60.28 | 635,412 | -0.39(-0.65%) |
Jun 25, 2014 | 60.54 | 60.73 | 60.23 | 60.67 | 354,361 | +0.13(+0.21%) |
Jun 24, 2014 | 61.35 | 61.44 | 60.51 | 60.54 | 484,290 | -0.96(-1.56%) |
Jun 23, 2014 | 62.23 | 62.35 | 61.44 | 61.50 | 380,912 | -0.61(-0.98%) |
Jun 20, 2014 | 62.00 | 62.31 | 61.82 | 62.11 | 420,733 | +0.06(+0.10%) |
Jun 19, 2014 | 61.60 | 62.11 | 61.57 | 62.04 | 270,257 | +0.42(+0.69%) |
Jun 18, 2014 | 61.29 | 61.70 | 60.42 | 61.62 | 624,676 | -0.40(-0.65%) |
Jun 17, 2014 | 61.15 | 62.06 | 61.01 | 62.02 | 1,029,143 | +1.45(+2.39%) |
Jun 16, 2014 | 60.80 | 61.68 | 59.87 | 60.57 | 1,375,645 | +0.40(+0.66%) |
Jun 13, 2014 | 60.83 | 60.97 | 60.04 | 60.17 | 647,641 | -0.76(-1.25%) |
Jun 12, 2014 | 60.96 | 61.15 | 60.60 | 60.93 | 264,338 | -0.14(-0.24%) |
Jun 11, 2014 | 61.41 | 61.59 | 60.77 | 61.08 | 348,931 | -0.39(-0.64%) |
Jun 10, 2014 | 61.40 | 61.94 | 61.05 | 61.47 | 899,620 | -0.45(-0.72%) |
Jun 06, 2014 | 61.81 | 62.01 | 61.68 | 61.92 | 239,674 | +0.10(+0.17%) |
Jun 05, 2014 | 61.04 | 61.85 | 60.72 | 61.81 | 416,647 | +0.82(+1.35%) |
Jun 04, 2014 | 60.79 | 61.04 | 60.50 | 60.99 | 365,301 | +0.08(+0.13%) |
Jun 03, 2014 | 60.88 | 61.24 | 60.74 | 60.91 | 450,350 | -0.12(-0.20%) |
Jun 02, 2014 | 61.00 | 61.15 | 60.24 | 61.03 | 341,967 | +0.10(+0.16%) |
May 30, 2014 | 60.92 | 61.09 | 60.60 | 60.93 | 498,229 | -0.06(-0.10%) |
May 29, 2014 | 60.81 | 61.00 | 60.51 | 61.00 | 420,066 | +0.54(+0.90%) |
May 28, 2014 | 60.72 | 60.91 | 60.40 | 60.45 | 367,883 | -0.20(-0.33%) |
May 27, 2014 | 60.29 | 60.97 | 60.12 | 60.65 | 419,525 | +0.51(+0.85%) |
May 23, 2014 | 59.80 | 60.14 | 60.14 | 60.14 | 280,071 | +0.21(+0.35%) |
May 22, 2014 | 59.73 | 60.14 | 59.56 | 59.93 | 119,732 | +0.22(+0.36%) |
May 21, 2014 | 59.06 | 59.75 | 59.01 | 59.72 | 459,633 | +0.78(+1.32%) |
May 20, 2014 | 59.39 | 59.49 | 58.66 | 58.94 | 602,566 | -0.39(-0.66%) |
May 19, 2014 | 59.61 | 59.79 | 59.08 | 59.33 | 320,674 | -0.46(-0.78%) |
May 16, 2014 | 59.35 | 59.82 | 58.87 | 59.80 | 246,154 | +0.57(+0.96%) |
May 15, 2014 | 59.58 | 59.86 | 58.85 | 59.23 | 398,511 | -0.71(-1.19%) |
May 14, 2014 | 59.87 | 60.20 | 59.64 | 59.94 | 532,088 | +0.10(+0.17%) |
May 13, 2014 | 59.85 | 59.92 | 59.48 | 59.84 | 524,891 | -0.05(-0.08%) |
May 12, 2014 | 59.27 | 59.90 | 59.25 | 59.88 | 378,216 | +0.79(+1.34%) |
May 09, 2014 | 58.68 | 59.15 | 58.26 | 59.09 | 625,042 | +0.23(+0.39%) |
May 08, 2014 | 58.56 | 59.61 | 58.48 | 58.86 | 891,782 | +0.10(+0.18%) |
May 07, 2014 | 57.13 | 58.81 | 56.75 | 58.76 | 914,464 | +1.79(+3.15%) |
May 06, 2014 | 56.88 | 57.22 | 56.75 | 56.96 | 765,423 | -0.06(-0.10%) |
May 05, 2014 | 55.45 | 57.08 | 55.14 | 57.02 | 725,939 | +1.41(+2.53%) |
May 02, 2014 | 55.21 | 55.79 | 54.94 | 55.61 | 458,424 | +0.29(+0.52%) |