Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.92 | 74.09 | 72.36 | 72.57 | 43,786,920 | -2.02(-2.71%) |
Jul 30, 2014 | 74.13 | 75.11 | 74.05 | 74.60 | 36,878,056 | +0.97(+1.31%) |
Jul 29, 2014 | 74.64 | 74.84 | 73.35 | 73.63 | 41,329,396 | -1.21(-1.62%) |
Jul 28, 2014 | 75.09 | 75.42 | 73.77 | 74.84 | 41,705,596 | -0.27(-0.36%) |
Jul 25, 2014 | 74.91 | 75.59 | 74.58 | 75.11 | 45,966,156 | +0.21(+0.28%) |
Jul 24, 2014 | 75.88 | 76.66 | 74.43 | 74.90 | 124,195,352 | +3.69(+5.18%) |
Jul 23, 2014 | 69.67 | 71.25 | 69.54 | 71.21 | 71,655,512 | +2.02(+2.92%) |
Jul 22, 2014 | 69.69 | 69.70 | 68.54 | 69.20 | 40,211,000 | -0.13(-0.19%) |
Jul 21, 2014 | 68.74 | 69.89 | 68.43 | 69.33 | 49,418,140 | +0.98(+1.43%) |
Jul 18, 2014 | 66.73 | 68.39 | 66.09 | 68.35 | 42,500,696 | +2.01(+3.03%) |
Jul 17, 2014 | 66.96 | 67.78 | 65.97 | 66.34 | 37,902,904 | -1.25(-1.85%) |
Jul 16, 2014 | 67.47 | 67.87 | 67.00 | 67.59 | 29,530,924 | +0.49(+0.74%) |
Jul 15, 2014 | 67.89 | 68.02 | 66.19 | 67.09 | 44,161,752 | -0.73(-1.08%) |
Jul 14, 2014 | 67.06 | 68.10 | 66.83 | 67.83 | 38,403,380 | +1.56(+2.35%) |
Jul 11, 2014 | 65.21 | 66.52 | 64.72 | 66.27 | 39,253,628 | +1.47(+2.26%) |
Jul 10, 2014 | 63.24 | 65.27 | 62.98 | 64.80 | 44,380,632 | -0.10(-0.15%) |
Jul 09, 2014 | 63.34 | 65.05 | 63.08 | 64.90 | 51,318,320 | +2.21(+3.52%) |
Jul 08, 2014 | 64.99 | 65.49 | 62.14 | 62.69 | 68,862,848 | -2.53(-3.87%) |
Jul 07, 2014 | 66.23 | 66.50 | 65.05 | 65.22 | 28,705,874 | -1.00(-1.51%) |
Jul 03, 2014 | 66.79 | 66.22 | 66.22 | 66.22 | 25,229,940 | -0.16(-0.24%) |
Jul 02, 2014 | 67.97 | 68.23 | 65.72 | 66.38 | 41,775,616 | -1.61(-2.37%) |
Jul 01, 2014 | 67.51 | 68.37 | 67.32 | 67.99 | 33,161,942 | +0.77(+1.14%) |
Jun 30, 2014 | 67.39 | 67.85 | 67.06 | 67.22 | 27,060,152 | -0.31(-0.46%) |
Jun 27, 2014 | 67.24 | 67.63 | 66.77 | 67.53 | 46,509,924 | +0.47(+0.70%) |
Jun 26, 2014 | 67.93 | 67.93 | 66.83 | 67.06 | 47,649,768 | -0.31(-0.46%) |
Jun 25, 2014 | 65.51 | 67.41 | 65.50 | 67.37 | 44,143,468 | +1.72(+2.62%) |
Jun 24, 2014 | 65.29 | 67.10 | 65.20 | 65.65 | 57,296,696 | +0.35(+0.54%) |
Jun 23, 2014 | 64.25 | 65.59 | 64.15 | 65.30 | 34,424,180 | +0.87(+1.35%) |
Jun 20, 2014 | 64.39 | 64.74 | 63.28 | 64.43 | 46,515,372 | +0.16(+0.25%) |
Jun 19, 2014 | 65.39 | 65.51 | 64.14 | 64.27 | 34,105,276 | -1.26(-1.92%) |
Jun 18, 2014 | 64.42 | 65.68 | 63.98 | 65.53 | 35,462,952 | +1.20(+1.86%) |
Jun 17, 2014 | 64.03 | 64.81 | 63.86 | 64.33 | 27,653,540 | +0.21(+0.33%) |
Jun 16, 2014 | 64.09 | 64.81 | 63.68 | 64.12 | 30,877,326 | -0.31(-0.48%) |
Jun 13, 2014 | 64.63 | 64.90 | 63.76 | 64.43 | 29,450,124 | +0.21(+0.33%) |
Jun 12, 2014 | 65.78 | 66.40 | 63.99 | 64.22 | 55,619,560 | -1.49(-2.27%) |
Jun 11, 2014 | 65.25 | 65.73 | 64.83 | 65.71 | 44,156,592 | +0.01(+0.02%) |
Jun 10, 2014 | 63.46 | 65.75 | 63.43 | 65.70 | 69,074,320 | +3.27(+5.23%) |
Jun 06, 2014 | 63.30 | 63.41 | 62.08 | 62.43 | 42,487,128 | -0.69(-1.09%) |
Jun 05, 2014 | 63.59 | 64.29 | 62.75 | 63.12 | 47,313,592 | -0.15(-0.24%) |
Jun 04, 2014 | 62.38 | 63.52 | 62.00 | 63.27 | 36,472,988 | +0.47(+0.75%) |
Jun 03, 2014 | 62.55 | 63.35 | 62.25 | 62.80 | 32,100,556 | -0.21(-0.33%) |
Jun 02, 2014 | 63.16 | 63.52 | 61.98 | 63.01 | 35,968,692 | -0.22(-0.35%) |
May 30, 2014 | 63.88 | 64.10 | 62.49 | 63.23 | 45,331,624 | -0.53(-0.83%) |
May 29, 2014 | 63.77 | 64.23 | 63.44 | 63.76 | 42,332,396 | +0.32(+0.50%) |
May 28, 2014 | 63.32 | 64.07 | 62.55 | 63.44 | 47,744,824 | +0.03(+0.05%) |
May 27, 2014 | 61.55 | 63.44 | 61.50 | 63.41 | 55,567,248 | +2.13(+3.47%) |
May 23, 2014 | 60.35 | 61.29 | 61.29 | 61.29 | 38,334,632 | +0.02(+0.03%) |
May 22, 2014 | 60.88 | 61.41 | 60.34 | 61.27 | 42,213,720 | +0.84(+1.39%) |
May 21, 2014 | 58.50 | 60.44 | 58.19 | 60.43 | 58,806,084 | +1.93(+3.30%) |
May 20, 2014 | 59.44 | 60.13 | 58.12 | 58.50 | 53,809,620 | -0.65(-1.10%) |
May 19, 2014 | 57.83 | 59.50 | 57.51 | 59.15 | 42,985,988 | +1.19(+2.05%) |
May 16, 2014 | 58.25 | 58.39 | 57.25 | 57.96 | 47,983,932 | +0.10(+0.17%) |
May 15, 2014 | 59.20 | 59.32 | 57.46 | 57.86 | 56,590,228 | -1.31(-2.21%) |
May 14, 2014 | 59.47 | 60.39 | 58.89 | 59.17 | 47,392,388 | -0.60(-1.00%) |
May 13, 2014 | 59.60 | 60.83 | 59.45 | 59.77 | 48,471,320 | +0.00(+0.00%) |
May 12, 2014 | 57.92 | 59.84 | 57.92 | 59.77 | 48,317,020 | +2.59(+4.52%) |
May 09, 2014 | 56.79 | 57.59 | 56.32 | 57.18 | 52,639,648 | +0.48(+0.85%) |
May 08, 2014 | 57.17 | 58.76 | 56.44 | 56.70 | 61,171,616 | -0.63(-1.10%) |
May 07, 2014 | 58.71 | 59.24 | 56.20 | 57.33 | 78,442,032 | -1.14(-1.95%) |
May 06, 2014 | 60.92 | 61.09 | 58.43 | 58.47 | 55,613,308 | -2.69(-4.39%) |
May 05, 2014 | 59.61 | 61.28 | 59.12 | 61.16 | 45,905,216 | +0.76(+1.26%) |
May 02, 2014 | 61.23 | 61.82 | 60.12 | 60.40 | 54,246,692 | -0.69(-1.13%) |