Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 53.92 | 54.23 | 53.21 | 53.41 | 2,018,089 | -0.93(-1.71%) |
Jul 30, 2014 | 55.91 | 56.30 | 53.97 | 54.34 | 2,012,184 | -1.13(-2.04%) |
Jul 29, 2014 | 55.17 | 55.86 | 54.40 | 55.47 | 1,579,597 | +0.30(+0.54%) |
Jul 28, 2014 | 56.68 | 56.89 | 54.67 | 55.17 | 2,429,070 | -1.75(-3.07%) |
Jul 25, 2014 | 57.62 | 57.65 | 56.49 | 56.92 | 1,810,231 | -1.01(-1.74%) |
Jul 24, 2014 | 57.66 | 58.35 | 56.73 | 57.93 | 1,244,377 | +0.41(+0.71%) |
Jul 23, 2014 | 57.30 | 57.58 | 56.55 | 57.52 | 1,123,040 | +0.59(+1.04%) |
Jul 22, 2014 | 58.78 | 58.99 | 56.36 | 56.93 | 3,609,121 | -1.65(-2.82%) |
Jul 21, 2014 | 59.46 | 59.85 | 58.15 | 58.58 | 973,681 | -0.97(-1.63%) |
Jul 18, 2014 | 58.89 | 59.77 | 58.61 | 59.55 | 831,452 | +0.77(+1.31%) |
Jul 17, 2014 | 61.02 | 61.18 | 58.40 | 58.78 | 1,609,587 | -2.05(-3.37%) |
Jul 16, 2014 | 60.49 | 61.16 | 59.63 | 60.83 | 1,147,990 | +0.69(+1.15%) |
Jul 15, 2014 | 60.94 | 61.69 | 58.92 | 60.14 | 1,469,793 | -1.12(-1.83%) |
Jul 14, 2014 | 61.46 | 61.79 | 60.41 | 61.26 | 876,522 | +0.39(+0.64%) |
Jul 11, 2014 | 62.18 | 62.74 | 60.56 | 60.87 | 1,528,312 | -1.31(-2.11%) |
Jul 10, 2014 | 62.85 | 63.62 | 62.00 | 62.18 | 1,158,616 | -1.54(-2.42%) |
Jul 09, 2014 | 63.80 | 64.34 | 63.16 | 63.72 | 912,496 | -0.27(-0.42%) |
Jul 08, 2014 | 64.00 | 65.00 | 63.06 | 63.99 | 1,332,822 | +0.13(+0.20%) |
Jul 07, 2014 | 64.12 | 64.47 | 63.17 | 63.86 | 1,061,915 | -0.19(-0.30%) |
Jul 03, 2014 | 65.03 | 64.05 | 64.05 | 64.05 | 722,300 | -0.57(-0.88%) |
Jul 02, 2014 | 63.83 | 65.18 | 63.79 | 64.62 | 1,090,996 | +0.60(+0.94%) |
Jul 01, 2014 | 63.00 | 64.24 | 62.69 | 64.02 | 1,239,954 | +1.22(+1.94%) |
Jun 30, 2014 | 63.04 | 63.50 | 62.65 | 62.80 | 1,693,268 | -0.20(-0.32%) |
Jun 27, 2014 | 62.88 | 63.12 | 62.31 | 63.00 | 1,033,568 | -0.15(-0.24%) |
Jun 26, 2014 | 62.39 | 63.20 | 61.31 | 63.15 | 850,989 | +0.79(+1.27%) |
Jun 25, 2014 | 62.04 | 63.59 | 61.33 | 62.36 | 1,511,002 | +0.38(+0.61%) |
Jun 24, 2014 | 64.74 | 65.08 | 61.60 | 61.98 | 1,776,224 | -3.02(-4.65%) |
Jun 23, 2014 | 65.09 | 65.87 | 64.70 | 65.00 | 1,032,550 | +0.35(+0.54%) |
Jun 20, 2014 | 65.54 | 65.82 | 64.57 | 64.65 | 1,429,677 | -0.68(-1.04%) |
Jun 19, 2014 | 64.22 | 65.64 | 64.22 | 65.33 | 861,727 | +0.23(+0.35%) |
Jun 18, 2014 | 64.65 | 65.30 | 64.60 | 65.10 | 803,896 | +0.34(+0.53%) |
Jun 17, 2014 | 64.91 | 65.44 | 64.01 | 64.76 | 1,219,457 | -0.24(-0.37%) |
Jun 16, 2014 | 65.45 | 65.84 | 64.38 | 65.00 | 1,360,566 | -0.40(-0.61%) |
Jun 13, 2014 | 63.66 | 65.47 | 63.46 | 65.40 | 1,162,700 | +1.90(+2.99%) |
Jun 12, 2014 | 63.52 | 64.68 | 63.27 | 63.50 | 1,021,902 | +0.25(+0.40%) |
Jun 11, 2014 | 62.56 | 63.74 | 62.18 | 63.25 | 962,387 | +0.39(+0.62%) |
Jun 10, 2014 | 63.25 | 63.83 | 62.65 | 62.86 | 884,985 | -0.45(-0.71%) |
Jun 06, 2014 | 63.77 | 64.08 | 63.19 | 63.31 | 723,373 | -0.47(-0.74%) |
Jun 05, 2014 | 63.30 | 63.98 | 62.46 | 63.78 | 526,229 | +0.46(+0.73%) |
Jun 04, 2014 | 62.51 | 63.71 | 61.57 | 63.32 | 829,552 | +0.65(+1.04%) |
Jun 03, 2014 | 61.80 | 62.68 | 61.33 | 62.67 | 1,087,570 | +0.63(+1.02%) |
Jun 02, 2014 | 62.74 | 63.15 | 61.59 | 62.04 | 1,454,575 | +0.51(+0.83%) |
May 30, 2014 | 63.14 | 63.77 | 61.45 | 61.53 | 1,530,280 | -1.95(-3.07%) |
May 29, 2014 | 63.20 | 64.20 | 62.68 | 63.48 | 1,430,155 | +0.59(+0.94%) |
May 28, 2014 | 63.46 | 63.75 | 62.10 | 62.89 | 1,235,383 | -0.61(-0.96%) |
May 27, 2014 | 63.09 | 64.21 | 62.53 | 63.50 | 1,024,525 | +0.48(+0.76%) |
May 23, 2014 | 63.46 | 63.02 | 63.02 | 63.02 | 889,000 | -0.62(-0.97%) |
May 22, 2014 | 63.35 | 64.69 | 61.77 | 63.64 | 956,810 | +0.18(+0.28%) |
May 21, 2014 | 62.49 | 63.79 | 62.17 | 63.46 | 950,029 | +1.11(+1.78%) |
May 20, 2014 | 62.63 | 62.99 | 61.65 | 62.35 | 996,307 | -0.62(-0.98%) |
May 19, 2014 | 61.94 | 63.94 | 61.52 | 62.97 | 1,464,962 | +1.03(+1.66%) |
May 16, 2014 | 62.54 | 63.07 | 60.79 | 61.94 | 1,963,159 | -0.72(-1.15%) |
May 15, 2014 | 62.00 | 63.00 | 60.40 | 62.66 | 1,798,452 | +0.23(+0.37%) |
May 14, 2014 | 60.36 | 64.78 | 60.12 | 62.43 | 3,894,574 | +2.13(+3.53%) |
May 13, 2014 | 61.10 | 61.59 | 59.96 | 60.30 | 2,426,480 | -0.82(-1.34%) |
May 12, 2014 | 61.54 | 62.44 | 60.44 | 61.12 | 2,310,245 | +0.24(+0.39%) |
May 09, 2014 | 58.92 | 61.74 | 58.90 | 60.88 | 5,155,056 | +1.50(+2.53%) |
May 08, 2014 | 60.75 | 61.50 | 58.99 | 59.38 | 14,505,299 | -13.66(-18.70%) |
May 07, 2014 | 73.06 | 73.58 | 70.92 | 73.04 | 1,835,057 | +0.89(+1.23%) |
May 06, 2014 | 73.95 | 74.29 | 72.11 | 72.15 | 1,160,376 | -1.74(-2.35%) |
May 05, 2014 | 73.79 | 74.63 | 72.74 | 73.89 | 1,021,637 | -0.28(-0.38%) |
May 02, 2014 | 72.41 | 74.77 | 72.40 | 74.17 | 882,293 | +1.52(+2.09%) |