Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.00 | 74.17 | 72.44 | 72.65 | 43,740,512 | -2.03(-2.71%) |
Jul 30, 2014 | 74.21 | 75.19 | 74.13 | 74.68 | 36,838,968 | +0.97(+1.31%) |
Jul 29, 2014 | 74.72 | 74.92 | 73.42 | 73.71 | 41,285,592 | -1.21(-1.62%) |
Jul 28, 2014 | 75.17 | 75.50 | 73.85 | 74.92 | 41,661,392 | -0.27(-0.36%) |
Jul 25, 2014 | 74.99 | 75.67 | 74.66 | 75.19 | 45,917,436 | +0.21(+0.28%) |
Jul 24, 2014 | 75.96 | 76.74 | 74.51 | 74.98 | 124,063,720 | +3.69(+5.18%) |
Jul 23, 2014 | 69.74 | 71.33 | 69.61 | 71.29 | 71,579,568 | +2.02(+2.92%) |
Jul 22, 2014 | 69.76 | 69.77 | 68.61 | 69.27 | 40,168,380 | -0.13(-0.19%) |
Jul 21, 2014 | 68.81 | 69.96 | 68.50 | 69.40 | 49,365,764 | +0.98(+1.43%) |
Jul 18, 2014 | 66.80 | 68.46 | 66.16 | 68.42 | 42,455,648 | +2.01(+3.03%) |
Jul 17, 2014 | 67.03 | 67.85 | 66.04 | 66.41 | 37,862,732 | -1.25(-1.85%) |
Jul 16, 2014 | 67.54 | 67.94 | 67.07 | 67.66 | 29,499,624 | +0.49(+0.74%) |
Jul 15, 2014 | 67.96 | 68.09 | 66.26 | 67.17 | 44,114,944 | -0.73(-1.08%) |
Jul 14, 2014 | 67.13 | 68.17 | 66.90 | 67.90 | 38,362,676 | +1.56(+2.35%) |
Jul 11, 2014 | 65.28 | 66.59 | 64.79 | 66.34 | 39,212,024 | +1.47(+2.26%) |
Jul 10, 2014 | 63.31 | 65.34 | 63.05 | 64.87 | 44,333,592 | -0.10(-0.15%) |
Jul 09, 2014 | 63.41 | 65.12 | 63.15 | 64.97 | 51,263,928 | +2.21(+3.52%) |
Jul 08, 2014 | 65.06 | 65.56 | 62.21 | 62.76 | 68,789,864 | -2.53(-3.88%) |
Jul 07, 2014 | 66.30 | 66.57 | 65.12 | 65.29 | 28,675,448 | -1.00(-1.51%) |
Jul 03, 2014 | 66.86 | 66.29 | 66.29 | 66.29 | 25,203,200 | -0.16(-0.24%) |
Jul 02, 2014 | 68.04 | 68.30 | 65.79 | 66.45 | 41,731,340 | -1.61(-2.37%) |
Jul 01, 2014 | 67.58 | 68.44 | 67.39 | 68.06 | 33,126,794 | +0.77(+1.14%) |
Jun 30, 2014 | 67.46 | 67.92 | 67.13 | 67.29 | 27,031,472 | -0.31(-0.46%) |
Jun 27, 2014 | 67.31 | 67.70 | 66.84 | 67.60 | 46,460,628 | +0.47(+0.70%) |
Jun 26, 2014 | 68.00 | 68.00 | 66.90 | 67.13 | 47,599,264 | -0.31(-0.46%) |
Jun 25, 2014 | 65.58 | 67.48 | 65.57 | 67.44 | 44,096,680 | +1.72(+2.62%) |
Jun 24, 2014 | 65.36 | 67.17 | 65.27 | 65.72 | 57,235,968 | +0.35(+0.54%) |
Jun 23, 2014 | 64.32 | 65.66 | 64.22 | 65.37 | 34,387,696 | +0.87(+1.35%) |
Jun 20, 2014 | 64.46 | 64.81 | 63.35 | 64.50 | 46,466,072 | +0.16(+0.25%) |
Jun 19, 2014 | 65.46 | 65.58 | 64.21 | 64.34 | 34,069,128 | -1.26(-1.92%) |
Jun 18, 2014 | 64.49 | 65.75 | 64.05 | 65.60 | 35,425,364 | +1.20(+1.86%) |
Jun 17, 2014 | 64.10 | 64.88 | 63.93 | 64.40 | 27,624,230 | +0.21(+0.33%) |
Jun 16, 2014 | 64.16 | 64.88 | 63.75 | 64.19 | 30,844,600 | -0.31(-0.48%) |
Jun 13, 2014 | 64.70 | 64.97 | 63.83 | 64.50 | 29,418,910 | +0.21(+0.33%) |
Jun 12, 2014 | 65.85 | 66.47 | 64.06 | 64.29 | 55,560,608 | -1.49(-2.27%) |
Jun 11, 2014 | 65.32 | 65.80 | 64.90 | 65.78 | 44,109,792 | +0.01(+0.02%) |
Jun 10, 2014 | 63.53 | 65.82 | 63.50 | 65.77 | 69,001,112 | +3.27(+5.23%) |
Jun 06, 2014 | 63.37 | 63.48 | 62.15 | 62.50 | 42,442,096 | -0.69(-1.09%) |
Jun 05, 2014 | 63.66 | 64.36 | 62.82 | 63.19 | 47,263,444 | -0.15(-0.24%) |
Jun 04, 2014 | 62.45 | 63.59 | 62.07 | 63.34 | 36,434,332 | +0.47(+0.75%) |
Jun 03, 2014 | 62.62 | 63.42 | 62.32 | 62.87 | 32,066,532 | -0.21(-0.33%) |
Jun 02, 2014 | 63.23 | 63.59 | 62.05 | 63.08 | 35,930,568 | -0.22(-0.35%) |
May 30, 2014 | 63.95 | 64.17 | 62.56 | 63.30 | 45,283,576 | -0.53(-0.83%) |
May 29, 2014 | 63.84 | 64.30 | 63.51 | 63.83 | 42,287,528 | +0.32(+0.50%) |
May 28, 2014 | 63.39 | 64.14 | 62.62 | 63.51 | 47,694,220 | +0.03(+0.05%) |
May 27, 2014 | 61.62 | 63.51 | 61.57 | 63.48 | 55,508,352 | +2.13(+3.47%) |
May 23, 2014 | 60.41 | 61.35 | 61.35 | 61.35 | 38,294,000 | +0.02(+0.03%) |
May 22, 2014 | 60.94 | 61.48 | 60.40 | 61.33 | 42,168,980 | +0.84(+1.39%) |
May 21, 2014 | 58.56 | 60.50 | 58.25 | 60.49 | 58,743,756 | +1.93(+3.30%) |
May 20, 2014 | 59.50 | 60.19 | 58.18 | 58.56 | 53,752,588 | -0.65(-1.10%) |
May 19, 2014 | 57.89 | 59.56 | 57.57 | 59.21 | 42,940,428 | +1.19(+2.05%) |
May 16, 2014 | 58.31 | 58.45 | 57.31 | 58.02 | 47,933,076 | +0.10(+0.17%) |
May 15, 2014 | 59.26 | 59.38 | 57.52 | 57.92 | 56,530,248 | -1.31(-2.21%) |
May 14, 2014 | 59.53 | 60.45 | 58.95 | 59.23 | 47,342,156 | -0.60(-1.00%) |
May 13, 2014 | 59.66 | 60.89 | 59.51 | 59.83 | 48,419,944 | +0.00(+0.00%) |
May 12, 2014 | 57.98 | 59.90 | 57.98 | 59.83 | 48,265,808 | +2.59(+4.52%) |
May 09, 2014 | 56.85 | 57.65 | 56.38 | 57.24 | 52,583,856 | +0.48(+0.85%) |
May 08, 2014 | 57.23 | 58.82 | 56.50 | 56.76 | 61,106,780 | -0.63(-1.10%) |
May 07, 2014 | 58.77 | 59.30 | 56.26 | 57.39 | 78,358,896 | -1.14(-1.95%) |
May 06, 2014 | 60.98 | 61.15 | 58.49 | 58.53 | 55,554,364 | -2.69(-4.39%) |
May 05, 2014 | 59.67 | 61.35 | 59.18 | 61.22 | 45,856,560 | +0.76(+1.26%) |
May 02, 2014 | 61.30 | 61.89 | 60.18 | 60.46 | 54,189,196 | -0.69(-1.13%) |