Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.57 | 71.66 | 66.36 | 67.16 | 17,540,124 | -8.44(-11.16%) |
Jul 30, 2014 | 71.35 | 76.49 | 70.86 | 75.60 | 14,580,452 | +6.12(+8.81%) |
Jul 29, 2014 | 69.38 | 70.30 | 68.55 | 69.48 | 2,770,871 | +0.15(+0.22%) |
Jul 28, 2014 | 69.93 | 70.31 | 68.25 | 69.33 | 3,058,699 | +0.65(+0.95%) |
Jul 25, 2014 | 68.85 | 69.44 | 68.04 | 68.68 | 2,469,535 | -1.09(-1.56%) |
Jul 24, 2014 | 70.12 | 71.35 | 68.05 | 69.77 | 3,092,747 | +1.07(+1.56%) |
Jul 23, 2014 | 69.18 | 69.75 | 68.28 | 68.70 | 1,557,850 | +0.13(+0.19%) |
Jul 22, 2014 | 68.70 | 70.31 | 68.12 | 68.57 | 2,595,501 | +0.25(+0.37%) |
Jul 21, 2014 | 67.47 | 68.94 | 67.24 | 68.32 | 2,029,703 | -0.03(-0.04%) |
Jul 18, 2014 | 67.21 | 69.00 | 67.15 | 68.35 | 3,349,013 | +1.82(+2.74%) |
Jul 17, 2014 | 67.57 | 68.93 | 66.15 | 66.53 | 2,876,443 | -1.54(-2.26%) |
Jul 16, 2014 | 69.11 | 70.05 | 67.75 | 68.07 | 3,048,822 | -0.95(-1.38%) |
Jul 15, 2014 | 70.53 | 70.98 | 67.33 | 69.02 | 4,126,260 | -2.09(-2.94%) |
Jul 14, 2014 | 71.17 | 72.58 | 69.63 | 71.11 | 3,015,692 | +0.49(+0.69%) |
Jul 11, 2014 | 71.69 | 71.73 | 69.53 | 70.62 | 2,247,647 | -0.29(-0.41%) |
Jul 10, 2014 | 68.61 | 71.40 | 67.54 | 70.91 | 4,103,560 | -0.45(-0.63%) |
Jul 09, 2014 | 70.69 | 71.53 | 68.23 | 71.36 | 4,718,486 | +0.65(+0.92%) |
Jul 08, 2014 | 75.84 | 75.90 | 68.21 | 70.71 | 6,697,017 | -5.05(-6.67%) |
Jul 07, 2014 | 79.00 | 79.01 | 75.57 | 75.76 | 2,303,743 | -3.13(-3.97%) |
Jul 03, 2014 | 79.90 | 78.89 | 78.89 | 78.89 | 2,162,900 | -0.48(-0.60%) |
Jul 02, 2014 | 78.31 | 82.81 | 77.78 | 79.37 | 5,118,198 | +1.74(+2.24%) |
Jul 01, 2014 | 77.35 | 78.25 | 76.25 | 77.63 | 2,886,230 | +0.95(+1.24%) |
Jun 30, 2014 | 77.81 | 78.10 | 76.20 | 76.68 | 2,587,602 | -0.60(-0.78%) |
Jun 27, 2014 | 76.54 | 78.20 | 76.10 | 77.28 | 6,106,475 | +0.38(+0.49%) |
Jun 26, 2014 | 78.54 | 78.62 | 75.82 | 76.90 | 3,279,011 | -1.10(-1.41%) |
Jun 25, 2014 | 75.44 | 78.13 | 75.01 | 78.00 | 3,103,382 | +2.17(+2.86%) |
Jun 24, 2014 | 77.31 | 79.30 | 75.44 | 75.83 | 4,494,037 | -1.81(-2.33%) |
Jun 23, 2014 | 75.09 | 78.20 | 74.85 | 77.64 | 4,447,025 | +2.71(+3.62%) |
Jun 20, 2014 | 76.24 | 76.38 | 73.69 | 74.93 | 3,699,742 | -1.09(-1.43%) |
Jun 19, 2014 | 77.17 | 77.70 | 75.30 | 76.02 | 2,946,902 | -0.99(-1.29%) |
Jun 18, 2014 | 74.50 | 77.65 | 73.93 | 77.01 | 5,572,437 | +2.37(+3.18%) |
Jun 17, 2014 | 73.16 | 74.89 | 73.02 | 74.64 | 3,808,442 | +1.16(+1.58%) |
Jun 16, 2014 | 73.91 | 74.20 | 71.63 | 73.48 | 6,707,558 | -1.44(-1.92%) |
Jun 13, 2014 | 73.00 | 75.68 | 71.83 | 74.92 | 18,678,610 | +9.08(+13.79%) |
Jun 12, 2014 | 65.93 | 67.99 | 65.33 | 65.84 | 5,669,812 | +0.07(+0.11%) |
Jun 11, 2014 | 64.58 | 66.55 | 64.25 | 65.77 | 4,352,917 | +0.77(+1.18%) |
Jun 10, 2014 | 65.58 | 66.33 | 64.35 | 65.00 | 3,399,228 | -0.23(-0.35%) |
Jun 06, 2014 | 65.52 | 65.91 | 64.08 | 65.23 | 4,388,846 | +0.23(+0.35%) |
Jun 05, 2014 | 65.00 | 66.19 | 63.70 | 65.00 | 4,783,069 | +0.42(+0.65%) |
Jun 04, 2014 | 64.01 | 66.28 | 62.53 | 64.58 | 4,408,327 | -0.09(-0.14%) |
Jun 03, 2014 | 64.00 | 65.09 | 63.33 | 64.67 | 3,333,893 | +0.06(+0.09%) |
Jun 02, 2014 | 66.13 | 66.73 | 62.82 | 64.61 | 5,861,453 | -1.54(-2.33%) |
May 30, 2014 | 67.95 | 68.02 | 64.92 | 66.15 | 8,240,042 | -2.41(-3.52%) |
May 29, 2014 | 63.99 | 68.87 | 63.78 | 68.56 | 8,582,923 | +5.14(+8.10%) |
May 28, 2014 | 63.50 | 63.69 | 62.05 | 63.42 | 3,783,943 | -0.14(-0.22%) |
May 27, 2014 | 62.21 | 63.60 | 61.77 | 63.56 | 4,155,046 | +2.02(+3.28%) |
May 23, 2014 | 59.79 | 61.54 | 61.54 | 61.54 | 3,738,500 | +0.35(+0.57%) |
May 22, 2014 | 58.05 | 61.20 | 58.05 | 61.19 | 5,372,092 | +3.47(+6.01%) |
May 21, 2014 | 57.41 | 57.98 | 56.45 | 57.72 | 4,499,184 | +0.34(+0.59%) |
May 20, 2014 | 57.50 | 58.73 | 56.70 | 57.38 | 5,954,166 | +0.07(+0.12%) |
May 19, 2014 | 53.96 | 57.50 | 53.90 | 57.31 | 5,719,112 | +2.59(+4.73%) |
May 16, 2014 | 54.55 | 55.10 | 53.35 | 54.72 | 4,086,924 | -0.48(-0.87%) |
May 15, 2014 | 54.47 | 55.31 | 52.55 | 55.20 | 5,850,032 | +0.59(+1.08%) |
May 14, 2014 | 54.75 | 56.63 | 54.50 | 54.61 | 3,957,932 | -0.92(-1.66%) |
May 13, 2014 | 56.32 | 57.62 | 55.47 | 55.53 | 5,995,737 | -1.07(-1.89%) |
May 12, 2014 | 55.00 | 56.64 | 54.05 | 56.60 | 6,578,728 | +2.38(+4.39%) |
May 09, 2014 | 53.42 | 55.12 | 52.50 | 54.22 | 6,375,970 | +0.93(+1.75%) |
May 08, 2014 | 53.77 | 56.24 | 52.53 | 53.29 | 9,045,414 | +0.55(+1.04%) |
May 07, 2014 | 52.45 | 53.44 | 49.11 | 52.74 | 10,972,293 | +0.61(+1.17%) |
May 06, 2014 | 59.70 | 59.91 | 51.80 | 52.13 | 13,852,219 | -8.06(-13.39%) |
May 05, 2014 | 58.40 | 60.65 | 57.10 | 60.19 | 8,907,561 | +0.43(+0.72%) |
May 02, 2014 | 64.00 | 65.14 | 59.72 | 59.76 | 9,541,766 | -4.26(-6.65%) |