Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.00 | 67.25 | 64.00 | 65.00 | 1,994,623 | -2.64(-3.90%) |
Jul 30, 2014 | 65.27 | 68.06 | 65.00 | 67.64 | 1,855,638 | +2.92(+4.51%) |
Jul 29, 2014 | 64.70 | 65.57 | 64.16 | 64.72 | 597,461 | +0.18(+0.28%) |
Jul 28, 2014 | 64.80 | 65.14 | 63.84 | 64.54 | 677,905 | -0.26(-0.40%) |
Jul 25, 2014 | 64.34 | 65.89 | 64.29 | 64.80 | 986,717 | +0.82(+1.28%) |
Jul 24, 2014 | 62.39 | 64.19 | 62.30 | 63.98 | 520,455 | +1.54(+2.47%) |
Jul 23, 2014 | 62.39 | 62.62 | 61.17 | 62.44 | 509,450 | +0.82(+1.33%) |
Jul 22, 2014 | 61.38 | 62.81 | 61.26 | 61.62 | 603,280 | +0.69(+1.13%) |
Jul 21, 2014 | 59.95 | 61.29 | 59.69 | 60.93 | 757,669 | +1.24(+2.08%) |
Jul 18, 2014 | 60.76 | 61.30 | 59.55 | 59.69 | 1,097,006 | +0.01(+0.02%) |
Jul 17, 2014 | 60.50 | 61.35 | 59.34 | 59.68 | 1,215,810 | -1.32(-2.16%) |
Jul 16, 2014 | 61.60 | 62.09 | 60.50 | 61.00 | 681,886 | -0.05(-0.08%) |
Jul 15, 2014 | 63.85 | 64.23 | 60.70 | 61.05 | 1,262,054 | -2.74(-4.30%) |
Jul 14, 2014 | 61.67 | 64.57 | 61.60 | 63.79 | 1,245,323 | +2.77(+4.54%) |
Jul 11, 2014 | 60.89 | 61.91 | 60.75 | 61.02 | 578,090 | +0.06(+0.10%) |
Jul 10, 2014 | 58.85 | 61.76 | 58.28 | 60.96 | 1,315,392 | -0.47(-0.77%) |
Jul 09, 2014 | 60.91 | 62.39 | 59.74 | 61.43 | 1,709,897 | +1.01(+1.67%) |
Jul 08, 2014 | 66.91 | 67.00 | 60.23 | 60.42 | 3,181,354 | -6.82(-10.14%) |
Jul 07, 2014 | 68.67 | 69.69 | 66.91 | 67.24 | 1,243,729 | -1.90(-2.75%) |
Jul 03, 2014 | 71.68 | 69.14 | 69.14 | 69.14 | 1,005,200 | -2.75(-3.83%) |
Jul 02, 2014 | 72.19 | 72.96 | 71.31 | 71.89 | 632,601 | -0.25(-0.35%) |
Jul 01, 2014 | 71.73 | 73.87 | 71.20 | 72.14 | 1,592,975 | +0.81(+1.14%) |
Jun 30, 2014 | 70.23 | 71.68 | 69.86 | 71.33 | 1,076,640 | +1.33(+1.90%) |
Jun 27, 2014 | 70.33 | 71.03 | 69.11 | 70.00 | 2,662,033 | -0.64(-0.91%) |
Jun 26, 2014 | 70.05 | 71.63 | 69.43 | 70.64 | 951,242 | +0.43(+0.61%) |
Jun 25, 2014 | 69.33 | 70.68 | 68.86 | 70.21 | 1,018,214 | +0.32(+0.46%) |
Jun 24, 2014 | 68.59 | 70.96 | 68.35 | 69.89 | 1,518,705 | +0.58(+0.84%) |
Jun 23, 2014 | 67.29 | 69.42 | 66.68 | 69.31 | 1,940,858 | +2.31(+3.45%) |
Jun 20, 2014 | 67.74 | 67.77 | 65.63 | 67.00 | 1,456,019 | -0.53(-0.78%) |
Jun 19, 2014 | 68.20 | 69.21 | 66.64 | 67.53 | 1,127,149 | -0.16(-0.24%) |
Jun 18, 2014 | 66.00 | 68.14 | 64.60 | 67.69 | 1,025,932 | +2.11(+3.22%) |
Jun 17, 2014 | 66.46 | 66.90 | 65.14 | 65.58 | 975,383 | -0.65(-0.98%) |
Jun 16, 2014 | 64.05 | 66.44 | 63.76 | 66.23 | 1,318,609 | +2.09(+3.26%) |
Jun 13, 2014 | 63.79 | 64.48 | 62.61 | 64.14 | 819,775 | +0.72(+1.14%) |
Jun 12, 2014 | 63.27 | 65.26 | 62.80 | 63.42 | 1,026,853 | -0.54(-0.84%) |
Jun 11, 2014 | 61.40 | 64.83 | 61.30 | 63.96 | 2,132,639 | +2.60(+4.24%) |
Jun 10, 2014 | 61.65 | 63.07 | 61.21 | 61.36 | 644,408 | -0.35(-0.57%) |
Jun 06, 2014 | 60.00 | 62.10 | 59.55 | 61.71 | 1,556,747 | +1.93(+3.23%) |
Jun 05, 2014 | 56.88 | 59.98 | 56.06 | 59.78 | 1,614,525 | +2.82(+4.95%) |
Jun 04, 2014 | 55.54 | 58.26 | 55.43 | 56.96 | 1,569,767 | +0.79(+1.41%) |
Jun 03, 2014 | 57.89 | 58.03 | 55.80 | 56.17 | 1,495,803 | -1.92(-3.31%) |
Jun 02, 2014 | 57.74 | 58.46 | 56.35 | 58.09 | 1,784,612 | +0.05(+0.09%) |
May 30, 2014 | 60.85 | 61.18 | 57.16 | 58.04 | 2,073,959 | -3.46(-5.63%) |
May 29, 2014 | 62.46 | 62.70 | 60.68 | 61.50 | 1,193,966 | -0.52(-0.84%) |
May 28, 2014 | 63.99 | 64.00 | 61.11 | 62.02 | 2,157,311 | -0.83(-1.32%) |
May 27, 2014 | 61.29 | 64.38 | 61.08 | 62.85 | 2,636,131 | +2.25(+3.71%) |
May 23, 2014 | 58.69 | 60.60 | 60.60 | 60.60 | 1,573,500 | +1.17(+1.97%) |
May 22, 2014 | 57.99 | 59.55 | 56.80 | 59.43 | 1,401,484 | +1.55(+2.68%) |
May 21, 2014 | 57.39 | 57.96 | 54.36 | 57.88 | 3,185,895 | +0.77(+1.35%) |
May 20, 2014 | 57.64 | 59.58 | 55.58 | 57.11 | 2,504,227 | -0.55(-0.95%) |
May 19, 2014 | 54.34 | 58.19 | 54.03 | 57.66 | 2,763,261 | +3.05(+5.59%) |
May 16, 2014 | 54.61 | 54.87 | 52.75 | 54.61 | 1,520,142 | +0.22(+0.40%) |
May 15, 2014 | 54.75 | 55.11 | 52.02 | 54.39 | 2,524,183 | -0.39(-0.71%) |
May 14, 2014 | 53.60 | 57.00 | 53.40 | 54.78 | 2,307,488 | +0.65(+1.20%) |
May 13, 2014 | 57.70 | 58.10 | 53.88 | 54.13 | 3,262,495 | -3.72(-6.43%) |
May 12, 2014 | 55.00 | 58.09 | 54.27 | 57.85 | 2,257,068 | +2.85(+5.18%) |
May 09, 2014 | 54.93 | 56.19 | 53.14 | 55.00 | 2,479,422 | -0.21(-0.38%) |
May 08, 2014 | 55.44 | 57.98 | 53.14 | 55.21 | 3,185,985 | -1.15(-2.04%) |
May 07, 2014 | 58.73 | 59.00 | 52.82 | 56.36 | 4,382,776 | -1.66(-2.86%) |
May 06, 2014 | 61.98 | 62.95 | 56.60 | 58.02 | 8,198,469 | +0.03(+0.05%) |
May 05, 2014 | 57.70 | 59.08 | 57.05 | 57.99 | 3,618,196 | -0.47(-0.80%) |
May 02, 2014 | 58.57 | 59.21 | 56.37 | 58.46 | 2,488,002 | +0.14(+0.24%) |