Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 63.55 | 63.90 | 60.95 | 61.41 | 1,191,768 | -2.55(-3.99%) |
Jul 30, 2014 | 65.79 | 65.93 | 63.62 | 63.96 | 751,132 | -1.13(-1.74%) |
Jul 29, 2014 | 64.37 | 65.86 | 64.23 | 65.09 | 602,127 | +0.78(+1.21%) |
Jul 28, 2014 | 66.18 | 66.27 | 64.16 | 64.31 | 664,272 | -2.04(-3.07%) |
Jul 25, 2014 | 66.83 | 66.94 | 66.15 | 66.35 | 406,162 | -0.99(-1.47%) |
Jul 24, 2014 | 67.47 | 67.99 | 66.12 | 67.34 | 586,784 | +0.14(+0.21%) |
Jul 23, 2014 | 67.46 | 67.67 | 66.41 | 67.20 | 577,052 | -0.08(-0.12%) |
Jul 22, 2014 | 66.48 | 67.55 | 66.48 | 67.28 | 535,959 | +0.97(+1.46%) |
Jul 21, 2014 | 65.85 | 66.97 | 65.13 | 66.31 | 669,885 | +0.19(+0.29%) |
Jul 18, 2014 | 65.25 | 66.42 | 65.17 | 66.12 | 734,573 | +0.90(+1.38%) |
Jul 17, 2014 | 66.23 | 68.09 | 65.02 | 65.22 | 790,384 | -1.22(-1.84%) |
Jul 16, 2014 | 64.66 | 66.62 | 64.41 | 66.44 | 868,096 | +2.33(+3.63%) |
Jul 15, 2014 | 66.09 | 66.75 | 63.18 | 64.11 | 1,048,364 | -2.53(-3.80%) |
Jul 14, 2014 | 66.30 | 67.16 | 65.62 | 66.64 | 566,736 | +1.06(+1.62%) |
Jul 11, 2014 | 67.27 | 67.27 | 65.20 | 65.58 | 695,045 | -2.11(-3.12%) |
Jul 10, 2014 | 66.72 | 67.99 | 66.00 | 67.69 | 602,702 | -0.55(-0.81%) |
Jul 09, 2014 | 67.22 | 68.30 | 66.78 | 68.24 | 542,104 | +0.99(+1.47%) |
Jul 08, 2014 | 67.17 | 67.97 | 66.44 | 67.25 | 849,966 | +0.05(+0.07%) |
Jul 07, 2014 | 68.75 | 69.35 | 66.58 | 67.20 | 997,598 | -2.08(-3.00%) |
Jul 03, 2014 | 69.65 | 69.28 | 69.28 | 69.28 | 252,300 | -0.12(-0.17%) |
Jul 02, 2014 | 69.63 | 70.49 | 68.61 | 69.40 | 608,691 | +0.11(+0.16%) |
Jul 01, 2014 | 70.00 | 70.46 | 68.68 | 69.29 | 845,035 | +0.03(+0.04%) |
Jun 30, 2014 | 68.10 | 69.39 | 67.37 | 69.26 | 865,649 | +1.38(+2.03%) |
Jun 27, 2014 | 66.76 | 68.11 | 65.96 | 67.88 | 1,016,571 | +0.74(+1.10%) |
Jun 26, 2014 | 67.53 | 67.53 | 65.75 | 67.14 | 388,373 | -0.14(-0.21%) |
Jun 25, 2014 | 65.27 | 67.73 | 65.25 | 67.28 | 986,370 | +1.64(+2.50%) |
Jun 24, 2014 | 68.21 | 68.48 | 65.57 | 65.64 | 918,865 | -2.26(-3.33%) |
Jun 23, 2014 | 68.48 | 69.15 | 67.28 | 67.90 | 862,976 | -0.35(-0.51%) |
Jun 20, 2014 | 67.50 | 68.52 | 66.68 | 68.25 | 1,155,121 | +0.95(+1.41%) |
Jun 19, 2014 | 67.52 | 67.72 | 66.47 | 67.30 | 508,890 | +0.52(+0.78%) |
Jun 18, 2014 | 65.83 | 67.10 | 64.66 | 66.78 | 1,024,904 | +2.52(+3.92%) |
Jun 17, 2014 | 63.94 | 65.85 | 63.43 | 64.26 | 1,033,312 | +0.11(+0.17%) |
Jun 16, 2014 | 64.11 | 64.69 | 63.35 | 64.15 | 413,064 | +0.08(+0.12%) |
Jun 13, 2014 | 63.07 | 64.13 | 61.95 | 64.07 | 658,512 | +0.74(+1.17%) |
Jun 12, 2014 | 63.10 | 65.33 | 62.40 | 63.33 | 820,145 | +0.45(+0.72%) |
Jun 11, 2014 | 61.04 | 63.37 | 61.04 | 62.88 | 949,445 | +1.47(+2.39%) |
Jun 10, 2014 | 61.84 | 61.89 | 60.52 | 61.41 | 705,511 | -0.34(-0.55%) |
Jun 06, 2014 | 61.80 | 62.24 | 61.52 | 61.75 | 583,641 | +0.08(+0.13%) |
Jun 05, 2014 | 61.53 | 62.61 | 60.54 | 61.67 | 836,278 | +0.08(+0.13%) |
Jun 04, 2014 | 60.25 | 61.75 | 59.50 | 61.59 | 1,165,391 | +1.21(+2.00%) |
Jun 03, 2014 | 57.50 | 60.50 | 57.50 | 60.38 | 1,646,519 | +2.94(+5.12%) |
Jun 02, 2014 | 57.74 | 58.22 | 56.56 | 57.44 | 744,131 | -0.02(-0.03%) |
May 30, 2014 | 58.52 | 58.54 | 57.05 | 57.46 | 972,927 | -1.13(-1.93%) |
May 29, 2014 | 58.26 | 58.69 | 56.60 | 58.59 | 701,577 | +0.71(+1.23%) |
May 28, 2014 | 57.90 | 58.40 | 56.91 | 57.88 | 661,425 | -0.02(-0.03%) |
May 27, 2014 | 57.95 | 57.98 | 56.92 | 57.90 | 573,984 | +0.42(+0.73%) |
May 23, 2014 | 58.40 | 57.48 | 57.48 | 57.48 | 650,300 | -0.89(-1.52%) |
May 22, 2014 | 57.97 | 59.10 | 57.67 | 58.37 | 852,339 | +0.82(+1.42%) |
May 21, 2014 | 56.53 | 58.14 | 56.15 | 57.55 | 991,299 | +1.44(+2.57%) |
May 20, 2014 | 56.70 | 56.93 | 55.27 | 56.11 | 823,641 | -0.30(-0.53%) |
May 19, 2014 | 55.35 | 57.47 | 55.01 | 56.41 | 810,298 | +0.97(+1.75%) |
May 16, 2014 | 54.98 | 55.45 | 53.90 | 55.44 | 630,545 | +0.28(+0.51%) |
May 15, 2014 | 55.91 | 55.94 | 53.76 | 55.16 | 967,631 | -0.93(-1.66%) |
May 14, 2014 | 56.55 | 57.26 | 55.72 | 56.09 | 706,087 | -0.34(-0.60%) |
May 13, 2014 | 55.56 | 56.68 | 55.18 | 56.43 | 687,726 | +0.94(+1.69%) |
May 12, 2014 | 55.07 | 55.83 | 54.48 | 55.49 | 761,329 | +0.50(+0.91%) |
May 09, 2014 | 55.78 | 56.17 | 54.71 | 54.99 | 765,601 | -0.69(-1.24%) |
May 08, 2014 | 57.31 | 58.00 | 55.58 | 55.68 | 1,025,102 | -1.85(-3.22%) |
May 07, 2014 | 57.56 | 58.78 | 55.98 | 57.53 | 1,251,774 | +0.61(+1.07%) |
May 06, 2014 | 57.00 | 58.42 | 56.33 | 56.92 | 1,612,793 | +1.19(+2.14%) |
May 05, 2014 | 54.53 | 56.85 | 54.23 | 55.73 | 1,464,602 | +0.73(+1.33%) |
May 02, 2014 | 54.08 | 56.20 | 53.71 | 55.00 | 970,487 | +1.33(+2.48%) |