Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.55 | 55.55 | 53.81 | 54.22 | 836,296 | -1.14(-2.06%) |
Jul 30, 2014 | 55.50 | 56.56 | 54.79 | 55.36 | 870,483 | -0.07(-0.13%) |
Jul 29, 2014 | 55.01 | 55.86 | 54.87 | 55.43 | 722,703 | +0.36(+0.65%) |
Jul 28, 2014 | 55.14 | 55.22 | 53.82 | 55.07 | 733,708 | -0.15(-0.27%) |
Jul 25, 2014 | 55.00 | 55.50 | 54.80 | 55.22 | 461,164 | +0.08(+0.15%) |
Jul 24, 2014 | 55.96 | 56.72 | 55.00 | 55.14 | 573,269 | -0.88(-1.57%) |
Jul 23, 2014 | 55.64 | 56.64 | 55.15 | 56.02 | 668,358 | +0.25(+0.45%) |
Jul 22, 2014 | 55.69 | 56.46 | 55.34 | 55.77 | 565,864 | +0.17(+0.31%) |
Jul 21, 2014 | 55.50 | 56.10 | 55.01 | 55.60 | 651,516 | -0.02(-0.04%) |
Jul 18, 2014 | 54.80 | 55.90 | 54.78 | 55.62 | 699,056 | +0.72(+1.31%) |
Jul 17, 2014 | 54.64 | 55.86 | 54.18 | 54.90 | 1,124,580 | -0.10(-0.18%) |
Jul 16, 2014 | 54.26 | 55.28 | 53.48 | 55.00 | 942,464 | +1.15(+2.14%) |
Jul 15, 2014 | 55.01 | 55.39 | 53.27 | 53.85 | 1,386,629 | -1.30(-2.36%) |
Jul 14, 2014 | 55.23 | 55.96 | 54.83 | 55.15 | 1,364,112 | +0.29(+0.53%) |
Jul 11, 2014 | 55.82 | 56.68 | 54.61 | 54.86 | 2,491,792 | -0.39(-0.71%) |
Jul 10, 2014 | 55.19 | 57.80 | 54.31 | 55.25 | 10,359,471 | -15.17(-21.54%) |
Jul 09, 2014 | 76.93 | 77.27 | 69.65 | 70.42 | 5,718,155 | -6.17(-8.06%) |
Jul 08, 2014 | 73.98 | 76.70 | 73.03 | 76.59 | 2,039,811 | +2.39(+3.22%) |
Jul 07, 2014 | 76.00 | 76.00 | 74.15 | 74.20 | 669,083 | -1.85(-2.43%) |
Jul 03, 2014 | 75.64 | 76.05 | 76.05 | 76.05 | 789,500 | +0.81(+1.08%) |
Jul 02, 2014 | 75.56 | 76.26 | 74.72 | 75.24 | 448,479 | -0.14(-0.19%) |
Jul 01, 2014 | 76.02 | 76.68 | 74.94 | 75.38 | 905,803 | -0.57(-0.75%) |
Jun 30, 2014 | 75.05 | 76.38 | 75.05 | 75.95 | 702,418 | +0.84(+1.12%) |
Jun 27, 2014 | 75.71 | 76.15 | 74.80 | 75.11 | 530,553 | -0.80(-1.05%) |
Jun 26, 2014 | 75.75 | 76.14 | 74.05 | 75.91 | 533,650 | +0.09(+0.12%) |
Jun 25, 2014 | 73.34 | 76.14 | 72.86 | 75.82 | 769,978 | +2.08(+2.82%) |
Jun 24, 2014 | 74.35 | 75.15 | 73.54 | 73.74 | 903,022 | -1.86(-2.46%) |
Jun 23, 2014 | 75.44 | 76.21 | 75.29 | 75.60 | 445,400 | +0.20(+0.27%) |
Jun 20, 2014 | 76.18 | 77.27 | 75.15 | 75.40 | 1,064,669 | -0.31(-0.41%) |
Jun 19, 2014 | 79.95 | 80.15 | 75.52 | 75.71 | 982,333 | -4.13(-5.17%) |
Jun 18, 2014 | 78.49 | 80.05 | 77.79 | 79.84 | 816,764 | +1.24(+1.58%) |
Jun 17, 2014 | 76.62 | 78.88 | 76.02 | 78.60 | 439,061 | +1.79(+2.33%) |
Jun 16, 2014 | 76.72 | 78.65 | 75.92 | 76.81 | 419,551 | -0.32(-0.41%) |
Jun 13, 2014 | 77.12 | 77.50 | 75.31 | 77.13 | 602,609 | +0.01(+0.01%) |
Jun 12, 2014 | 78.72 | 78.89 | 77.06 | 77.12 | 423,553 | -1.70(-2.16%) |
Jun 11, 2014 | 78.35 | 79.05 | 77.15 | 78.82 | 735,719 | +0.02(+0.03%) |
Jun 10, 2014 | 79.51 | 80.32 | 77.73 | 78.80 | 577,995 | -1.63(-2.03%) |
Jun 06, 2014 | 82.81 | 83.72 | 80.11 | 80.43 | 670,129 | -2.11(-2.56%) |
Jun 05, 2014 | 81.59 | 82.60 | 80.83 | 82.54 | 841,327 | +1.20(+1.48%) |
Jun 04, 2014 | 79.11 | 81.64 | 78.29 | 81.34 | 786,266 | +1.96(+2.47%) |
Jun 03, 2014 | 77.78 | 80.04 | 77.19 | 79.38 | 905,761 | +1.16(+1.48%) |
Jun 02, 2014 | 78.07 | 78.93 | 76.84 | 78.22 | 659,294 | +0.54(+0.70%) |
May 30, 2014 | 79.10 | 79.36 | 76.54 | 77.68 | 1,592,758 | -1.44(-1.82%) |
May 29, 2014 | 82.25 | 82.63 | 79.09 | 79.12 | 794,043 | -2.96(-3.61%) |
May 28, 2014 | 83.34 | 83.51 | 81.25 | 82.08 | 914,470 | -2.29(-2.71%) |
May 27, 2014 | 81.77 | 84.77 | 81.28 | 84.37 | 784,585 | +3.32(+4.10%) |
May 23, 2014 | 80.48 | 81.05 | 81.05 | 81.05 | 499,100 | +0.00(+0.00%) |
May 22, 2014 | 79.53 | 81.88 | 79.49 | 81.05 | 680,428 | +1.52(+1.91%) |
May 21, 2014 | 81.17 | 81.50 | 79.31 | 79.53 | 824,159 | -1.53(-1.89%) |
May 20, 2014 | 82.02 | 82.36 | 79.50 | 81.06 | 1,395,535 | -0.84(-1.03%) |
May 19, 2014 | 82.60 | 83.00 | 81.11 | 81.90 | 685,101 | -1.06(-1.28%) |
May 16, 2014 | 81.23 | 83.07 | 80.48 | 82.96 | 463,289 | +1.54(+1.89%) |
May 15, 2014 | 80.83 | 81.90 | 79.04 | 81.42 | 785,575 | -0.09(-0.11%) |
May 14, 2014 | 83.58 | 83.78 | 81.30 | 81.51 | 348,929 | -2.25(-2.69%) |
May 13, 2014 | 85.32 | 85.37 | 82.93 | 83.76 | 496,726 | -1.74(-2.04%) |
May 12, 2014 | 83.95 | 86.45 | 83.95 | 85.50 | 389,193 | +1.82(+2.17%) |
May 09, 2014 | 81.67 | 84.10 | 81.03 | 83.68 | 673,175 | +1.60(+1.95%) |
May 08, 2014 | 81.74 | 84.70 | 81.26 | 82.08 | 806,576 | +0.34(+0.42%) |
May 07, 2014 | 83.80 | 84.24 | 80.70 | 81.74 | 1,103,914 | -2.06(-2.46%) |
May 06, 2014 | 86.41 | 86.52 | 83.63 | 83.80 | 792,339 | -3.08(-3.55%) |
May 05, 2014 | 88.33 | 88.50 | 86.02 | 86.88 | 821,930 | -2.19(-2.46%) |
May 02, 2014 | 89.79 | 91.50 | 88.84 | 89.07 | 1,078,746 | +0.03(+0.03%) |