Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.23 | 28.37 | 27.97 | 28.00 | 1,367,190 | -0.56(-1.97%) |
Jul 30, 2014 | 29.23 | 29.43 | 28.31 | 28.56 | 1,299,924 | -1.00(-3.38%) |
Jul 29, 2014 | 30.18 | 30.25 | 29.54 | 29.56 | 1,259,270 | -0.54(-1.79%) |
Jul 28, 2014 | 30.22 | 30.22 | 29.89 | 30.10 | 974,872 | +0.04(+0.13%) |
Jul 25, 2014 | 29.50 | 30.33 | 29.26 | 30.06 | 2,293,523 | -0.06(-0.21%) |
Jul 24, 2014 | 31.96 | 32.31 | 29.03 | 30.12 | 4,447,495 | -2.46(-7.54%) |
Jul 23, 2014 | 31.73 | 32.61 | 31.56 | 32.58 | 1,257,649 | +0.94(+2.96%) |
Jul 22, 2014 | 31.62 | 31.90 | 31.53 | 31.64 | 1,001,254 | +0.16(+0.50%) |
Jul 21, 2014 | 31.64 | 31.66 | 31.22 | 31.49 | 736,745 | -0.27(-0.86%) |
Jul 18, 2014 | 31.37 | 31.84 | 31.18 | 31.76 | 550,949 | +0.58(+1.85%) |
Jul 17, 2014 | 31.61 | 31.65 | 31.04 | 31.18 | 888,489 | -0.45(-1.43%) |
Jul 16, 2014 | 31.77 | 31.77 | 31.38 | 31.63 | 1,174,053 | +0.16(+0.50%) |
Jul 15, 2014 | 32.72 | 32.98 | 31.42 | 31.48 | 1,117,813 | -1.35(-4.11%) |
Jul 14, 2014 | 32.97 | 33.21 | 32.57 | 32.83 | 697,890 | +0.00(+0.00%) |
Jul 11, 2014 | 32.91 | 33.33 | 32.77 | 32.83 | 577,521 | -0.02(-0.07%) |
Jul 10, 2014 | 32.44 | 33.19 | 32.32 | 32.85 | 586,179 | +0.08(+0.24%) |
Jul 09, 2014 | 32.48 | 32.80 | 32.28 | 32.77 | 569,415 | +0.44(+1.35%) |
Jul 08, 2014 | 32.75 | 32.84 | 32.21 | 32.34 | 967,296 | -0.48(-1.47%) |
Jul 07, 2014 | 33.68 | 33.72 | 32.45 | 32.82 | 803,755 | -0.69(-2.07%) |
Jul 03, 2014 | 32.97 | 33.51 | 33.51 | 33.51 | 595,730 | +0.62(+1.87%) |
Jul 02, 2014 | 33.85 | 33.87 | 32.86 | 32.90 | 887,061 | -0.94(-2.79%) |
Jul 01, 2014 | 33.68 | 34.03 | 33.26 | 33.84 | 929,194 | +0.44(+1.31%) |
Jun 30, 2014 | 33.44 | 33.80 | 33.23 | 33.40 | 899,766 | -0.14(-0.41%) |
Jun 27, 2014 | 33.49 | 34.02 | 33.25 | 33.54 | 1,162,113 | +0.09(+0.25%) |
Jun 26, 2014 | 33.80 | 33.88 | 33.15 | 33.45 | 878,327 | -0.31(-0.92%) |
Jun 25, 2014 | 33.97 | 34.41 | 33.57 | 33.76 | 986,600 | -0.22(-0.66%) |
Jun 24, 2014 | 34.69 | 34.84 | 33.90 | 33.99 | 981,310 | -0.60(-1.72%) |
Jun 23, 2014 | 34.31 | 34.70 | 33.67 | 34.58 | 992,555 | +0.40(+1.18%) |
Jun 20, 2014 | 34.48 | 34.61 | 34.08 | 34.18 | 1,724,015 | +0.34(+1.00%) |
Jun 19, 2014 | 34.08 | 34.53 | 33.54 | 33.84 | 1,417,075 | -0.07(-0.21%) |
Jun 18, 2014 | 33.78 | 33.97 | 33.46 | 33.91 | 1,234,028 | -33.27(-49.52%) |
Jun 17, 2014 | 67.13 | 67.81 | 66.61 | 67.18 | 1,521,199 | -0.07(-0.10%) |
Jun 16, 2014 | 67.06 | 67.45 | 66.31 | 67.25 | 476,129 | +0.31(+0.46%) |
Jun 13, 2014 | 66.70 | 67.37 | 66.26 | 66.94 | 330,191 | +0.16(+0.24%) |
Jun 12, 2014 | 67.22 | 68.47 | 66.68 | 66.78 | 455,116 | -0.58(-0.86%) |
Jun 11, 2014 | 69.49 | 69.51 | 67.30 | 67.36 | 580,225 | -2.87(-4.08%) |
Jun 10, 2014 | 70.97 | 71.13 | 69.87 | 70.23 | 302,362 | +0.03(+0.04%) |
Jun 06, 2014 | 71.42 | 71.42 | 69.75 | 70.19 | 398,753 | -1.38(-1.92%) |
Jun 05, 2014 | 71.61 | 72.01 | 70.84 | 71.57 | 189,909 | +0.33(+0.47%) |
Jun 04, 2014 | 71.08 | 72.26 | 70.97 | 71.24 | 254,979 | -0.05(-0.07%) |
Jun 03, 2014 | 71.55 | 71.83 | 71.03 | 71.28 | 421,507 | -0.56(-0.77%) |
Jun 02, 2014 | 70.54 | 71.86 | 69.92 | 71.84 | 400,567 | +1.61(+2.29%) |
May 30, 2014 | 71.45 | 71.45 | 70.02 | 70.23 | 357,773 | -1.27(-1.77%) |
May 29, 2014 | 70.42 | 71.51 | 70.21 | 71.50 | 350,925 | +1.18(+1.68%) |
May 28, 2014 | 70.48 | 70.83 | 70.11 | 70.32 | 403,284 | +0.22(+0.31%) |
May 27, 2014 | 71.27 | 71.27 | 70.04 | 70.10 | 578,511 | -0.78(-1.10%) |
May 23, 2014 | 70.53 | 70.88 | 70.88 | 70.88 | 784,409 | +0.13(+0.19%) |
May 22, 2014 | 70.11 | 70.83 | 70.09 | 70.75 | 335,920 | +0.92(+1.32%) |
May 21, 2014 | 70.33 | 70.81 | 69.51 | 69.83 | 576,783 | -0.26(-0.36%) |
May 20, 2014 | 70.84 | 71.25 | 69.95 | 70.09 | 1,088,227 | -1.15(-1.62%) |
May 19, 2014 | 71.10 | 71.55 | 69.42 | 71.24 | 677,719 | -0.40(-0.56%) |
May 16, 2014 | 72.24 | 72.41 | 70.81 | 71.64 | 405,836 | -0.22(-0.30%) |
May 15, 2014 | 73.09 | 73.09 | 70.77 | 71.86 | 645,038 | -1.54(-2.10%) |
May 14, 2014 | 72.46 | 74.57 | 72.46 | 73.39 | 577,637 | +0.50(+0.69%) |
May 13, 2014 | 73.33 | 73.86 | 72.42 | 72.89 | 394,120 | -0.13(-0.18%) |
May 12, 2014 | 71.29 | 73.50 | 71.13 | 73.02 | 427,057 | +2.02(+2.84%) |
May 09, 2014 | 70.74 | 71.69 | 70.55 | 71.01 | 488,805 | -0.15(-0.22%) |
May 08, 2014 | 71.97 | 73.05 | 71.06 | 71.16 | 696,117 | -0.80(-1.12%) |
May 07, 2014 | 71.75 | 72.37 | 71.22 | 71.96 | 454,002 | +0.30(+0.42%) |
May 06, 2014 | 72.23 | 72.51 | 71.59 | 71.66 | 489,599 | -0.83(-1.14%) |
May 05, 2014 | 73.19 | 73.36 | 72.13 | 72.49 | 497,628 | -1.00(-1.37%) |
May 02, 2014 | 72.99 | 74.09 | 72.43 | 73.49 | 945,551 | +0.73(+1.01%) |