Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 62.50 | 65.80 | 62.30 | 62.40 | 51,676 | -2.40(-3.70%) |
Jul 30, 2014 | 65.50 | 66.10 | 63.10 | 64.80 | 75,738 | -0.30(-0.46%) |
Jul 29, 2014 | 64.90 | 65.75 | 63.50 | 65.10 | 39,654 | +0.10(+0.15%) |
Jul 28, 2014 | 70.80 | 71.90 | 64.90 | 65.00 | 131,978 | -5.60(-7.93%) |
Jul 25, 2014 | 72.10 | 72.80 | 70.00 | 70.60 | 54,625 | -1.50(-2.08%) |
Jul 24, 2014 | 72.10 | 75.40 | 70.60 | 72.10 | 89,333 | +0.20(+0.28%) |
Jul 23, 2014 | 80.60 | 81.70 | 70.90 | 71.90 | 297,123 | -11.50(-13.79%) |
Jul 22, 2014 | 80.00 | 84.00 | 79.90 | 83.40 | 65,372 | +3.80(+4.77%) |
Jul 21, 2014 | 79.40 | 81.70 | 79.10 | 79.60 | 43,659 | +0.00(+0.00%) |
Jul 18, 2014 | 79.70 | 81.30 | 79.10 | 79.60 | 31,165 | -0.40(-0.50%) |
Jul 17, 2014 | 79.00 | 82.20 | 79.00 | 80.00 | 34,938 | -0.80(-0.99%) |
Jul 16, 2014 | 82.40 | 83.20 | 80.30 | 80.80 | 27,712 | -1.40(-1.70%) |
Jul 15, 2014 | 83.90 | 85.30 | 81.70 | 82.20 | 40,765 | -1.70(-2.03%) |
Jul 14, 2014 | 83.30 | 85.80 | 82.70 | 83.90 | 47,664 | +0.90(+1.08%) |
Jul 11, 2014 | 79.20 | 83.40 | 78.75 | 83.00 | 41,806 | +4.10(+5.20%) |
Jul 10, 2014 | 77.10 | 79.10 | 76.60 | 78.90 | 24,402 | +0.80(+1.02%) |
Jul 09, 2014 | 79.20 | 79.90 | 77.80 | 78.10 | 27,221 | -1.20(-1.51%) |
Jul 08, 2014 | 79.30 | 80.60 | 77.49 | 79.30 | 33,900 | -0.20(-0.25%) |
Jul 07, 2014 | 81.60 | 82.45 | 79.30 | 79.50 | 31,600 | -2.50(-3.05%) |
Jul 03, 2014 | 80.60 | 82.00 | 82.00 | 82.00 | 15,600 | +1.60(+1.99%) |
Jul 02, 2014 | 78.00 | 83.60 | 77.80 | 80.40 | 96,871 | +2.20(+2.81%) |
Jul 01, 2014 | 79.80 | 80.50 | 77.50 | 78.20 | 55,758 | +0.80(+1.03%) |
Jun 30, 2014 | 80.00 | 81.00 | 77.10 | 77.40 | 83,168 | -2.80(-3.49%) |
Jun 27, 2014 | 78.00 | 80.20 | 78.00 | 80.20 | 269,611 | +2.20(+2.82%) |
Jun 26, 2014 | 77.40 | 80.50 | 76.30 | 78.00 | 60,125 | +1.20(+1.56%) |
Jun 25, 2014 | 77.90 | 77.90 | 75.60 | 76.80 | 87,393 | -2.70(-3.40%) |
Jun 24, 2014 | 79.40 | 81.10 | 78.20 | 79.50 | 40,293 | +0.40(+0.51%) |
Jun 23, 2014 | 78.00 | 79.40 | 76.80 | 79.10 | 58,918 | +1.00(+1.28%) |
Jun 20, 2014 | 76.60 | 78.15 | 74.60 | 78.10 | 113,834 | +1.30(+1.69%) |
Jun 19, 2014 | 77.90 | 78.00 | 76.00 | 76.80 | 29,567 | -1.10(-1.41%) |
Jun 18, 2014 | 77.50 | 79.10 | 77.20 | 77.90 | 40,502 | +0.10(+0.13%) |
Jun 17, 2014 | 75.90 | 78.50 | 75.70 | 77.80 | 20,092 | +2.10(+2.77%) |
Jun 16, 2014 | 74.90 | 76.86 | 74.00 | 75.70 | 38,741 | +1.20(+1.61%) |
Jun 13, 2014 | 76.30 | 76.90 | 73.50 | 74.50 | 32,844 | -1.40(-1.84%) |
Jun 12, 2014 | 76.80 | 77.30 | 75.20 | 75.90 | 36,106 | -0.40(-0.52%) |
Jun 11, 2014 | 77.70 | 79.10 | 76.10 | 76.30 | 32,960 | -1.90(-2.43%) |
Jun 10, 2014 | 78.90 | 80.00 | 77.90 | 78.20 | 52,740 | +3.10(+4.13%) |
Jun 06, 2014 | 77.10 | 77.10 | 73.90 | 75.10 | 80,203 | +2.00(+2.74%) |
Jun 05, 2014 | 75.40 | 76.88 | 71.70 | 73.10 | 91,891 | -2.50(-3.31%) |
Jun 04, 2014 | 77.00 | 77.50 | 75.21 | 75.60 | 225,382 | -1.50(-1.95%) |
Jun 03, 2014 | 83.80 | 83.80 | 76.40 | 77.10 | 354,872 | -8.70(-10.14%) |
Jun 02, 2014 | 88.60 | 89.70 | 85.05 | 85.80 | 30,206 | -2.50(-2.83%) |
May 30, 2014 | 85.20 | 89.00 | 85.20 | 88.30 | 57,691 | +3.20(+3.76%) |
May 29, 2014 | 85.50 | 85.90 | 85.00 | 85.10 | 15,351 | -0.50(-0.58%) |
May 28, 2014 | 85.00 | 86.10 | 84.40 | 85.60 | 11,295 | +0.30(+0.35%) |
May 27, 2014 | 86.30 | 88.20 | 84.20 | 85.30 | 16,859 | -1.00(-1.16%) |
May 23, 2014 | 84.10 | 86.30 | 86.30 | 86.30 | 23,830 | +1.80(+2.13%) |
May 22, 2014 | 82.00 | 84.60 | 81.00 | 84.50 | 10,257 | +2.30(+2.80%) |
May 21, 2014 | 79.90 | 82.50 | 79.40 | 82.20 | 27,495 | +3.20(+4.05%) |
May 20, 2014 | 80.40 | 82.52 | 78.40 | 79.00 | 23,340 | -1.80(-2.23%) |
May 19, 2014 | 81.10 | 82.30 | 80.00 | 80.80 | 13,672 | -0.80(-0.98%) |
May 16, 2014 | 82.80 | 83.40 | 80.10 | 81.60 | 17,536 | -0.70(-0.85%) |
May 15, 2014 | 82.90 | 83.80 | 80.30 | 82.30 | 35,011 | -1.30(-1.56%) |
May 14, 2014 | 86.20 | 86.80 | 83.40 | 83.60 | 26,660 | -3.10(-3.58%) |
May 13, 2014 | 87.70 | 89.20 | 85.95 | 86.70 | 21,630 | -1.40(-1.59%) |
May 12, 2014 | 86.70 | 88.90 | 85.20 | 88.10 | 28,792 | +1.20(+1.38%) |
May 09, 2014 | 85.40 | 87.10 | 85.00 | 86.90 | 14,747 | +1.00(+1.16%) |
May 08, 2014 | 87.00 | 88.40 | 85.60 | 85.90 | 25,217 | -1.60(-1.83%) |
May 07, 2014 | 87.30 | 88.70 | 85.20 | 87.50 | 26,336 | -0.10(-0.11%) |
May 06, 2014 | 88.40 | 90.70 | 86.40 | 87.60 | 25,329 | -1.10(-1.24%) |
May 05, 2014 | 88.60 | 90.18 | 87.90 | 88.70 | 22,827 | -0.60(-0.67%) |
May 02, 2014 | 90.40 | 91.80 | 88.10 | 89.30 | 30,099 | -0.70(-0.78%) |