Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 65.00 | 65.36 | 62.81 | 63.11 | 2,563,756 | -2.47(-3.77%) |
Jul 30, 2014 | 66.00 | 66.15 | 65.32 | 65.58 | 1,389,751 | +0.19(+0.29%) |
Jul 29, 2014 | 66.20 | 66.50 | 65.32 | 65.39 | 2,013,313 | -0.14(-0.21%) |
Jul 28, 2014 | 65.31 | 66.68 | 65.31 | 65.53 | 3,316,829 | +1.48(+2.31%) |
Jul 25, 2014 | 63.17 | 64.42 | 62.84 | 64.05 | 2,376,968 | +0.75(+1.18%) |
Jul 24, 2014 | 62.96 | 63.54 | 62.03 | 63.30 | 1,572,827 | +0.49(+0.78%) |
Jul 23, 2014 | 63.47 | 63.62 | 62.53 | 62.81 | 1,486,268 | -0.66(-1.04%) |
Jul 22, 2014 | 63.50 | 63.95 | 62.92 | 63.47 | 1,335,089 | +0.57(+0.91%) |
Jul 21, 2014 | 62.21 | 63.08 | 61.76 | 62.90 | 1,535,429 | +0.54(+0.87%) |
Jul 18, 2014 | 61.57 | 62.67 | 60.75 | 62.36 | 2,349,640 | +0.91(+1.48%) |
Jul 17, 2014 | 63.05 | 63.65 | 61.26 | 61.45 | 2,602,113 | -2.01(-3.17%) |
Jul 16, 2014 | 63.42 | 63.79 | 63.05 | 63.46 | 1,865,775 | +0.51(+0.81%) |
Jul 15, 2014 | 63.45 | 64.00 | 62.60 | 62.95 | 1,496,000 | -0.32(-0.51%) |
Jul 14, 2014 | 63.88 | 64.24 | 63.08 | 63.27 | 1,560,427 | -0.16(-0.25%) |
Jul 11, 2014 | 64.03 | 64.40 | 62.23 | 63.43 | 2,711,955 | -0.24(-0.38%) |
Jul 10, 2014 | 62.66 | 64.21 | 62.04 | 63.67 | 2,819,439 | -0.75(-1.16%) |
Jul 09, 2014 | 64.69 | 65.74 | 64.11 | 64.42 | 2,565,084 | +0.03(+0.05%) |
Jul 08, 2014 | 67.19 | 67.71 | 62.41 | 64.39 | 7,254,643 | -3.33(-4.92%) |
Jul 07, 2014 | 69.51 | 69.95 | 66.72 | 67.72 | 2,982,983 | -1.78(-2.56%) |
Jul 03, 2014 | 70.05 | 69.50 | 69.50 | 69.50 | 1,078,000 | -0.34(-0.49%) |
Jul 02, 2014 | 71.05 | 71.80 | 69.61 | 69.84 | 1,822,894 | -0.84(-1.20%) |
Jul 01, 2014 | 71.52 | 71.58 | 69.70 | 70.69 | 2,211,054 | -0.37(-0.52%) |
Jun 30, 2014 | 71.85 | 72.68 | 70.84 | 71.06 | 2,220,582 | -0.34(-0.48%) |
Jun 27, 2014 | 71.17 | 72.00 | 70.85 | 71.40 | 2,377,162 | -0.07(-0.10%) |
Jun 26, 2014 | 70.21 | 72.46 | 70.15 | 71.47 | 4,020,687 | +1.29(+1.84%) |
Jun 25, 2014 | 68.50 | 70.80 | 68.18 | 70.18 | 2,147,062 | +1.47(+2.14%) |
Jun 24, 2014 | 69.97 | 70.94 | 68.43 | 68.71 | 3,281,004 | -1.44(-2.05%) |
Jun 23, 2014 | 68.90 | 71.57 | 67.89 | 70.15 | 5,195,643 | +1.25(+1.81%) |
Jun 20, 2014 | 68.57 | 69.49 | 68.01 | 68.90 | 2,606,888 | +0.63(+0.92%) |
Jun 19, 2014 | 69.69 | 70.00 | 67.76 | 68.27 | 2,553,646 | -1.48(-2.12%) |
Jun 18, 2014 | 69.03 | 69.94 | 68.16 | 69.75 | 3,665,353 | +0.62(+0.90%) |
Jun 17, 2014 | 66.85 | 69.60 | 66.66 | 69.13 | 4,874,805 | +2.28(+3.41%) |
Jun 16, 2014 | 64.61 | 67.00 | 64.50 | 66.85 | 4,106,159 | +2.38(+3.69%) |
Jun 13, 2014 | 63.68 | 65.03 | 63.13 | 64.47 | 1,824,588 | +0.57(+0.89%) |
Jun 12, 2014 | 63.70 | 64.54 | 62.76 | 63.90 | 2,820,747 | +0.36(+0.57%) |
Jun 11, 2014 | 61.92 | 64.77 | 61.84 | 63.54 | 3,018,471 | +1.22(+1.96%) |
Jun 10, 2014 | 62.56 | 63.15 | 61.81 | 62.32 | 1,759,061 | -0.56(-0.89%) |
Jun 06, 2014 | 64.21 | 64.64 | 62.66 | 62.88 | 2,613,296 | -1.14(-1.78%) |
Jun 05, 2014 | 65.45 | 65.83 | 63.67 | 64.02 | 3,060,629 | -1.37(-2.10%) |
Jun 04, 2014 | 64.24 | 66.88 | 63.58 | 65.39 | 7,904,800 | +2.46(+3.91%) |
Jun 03, 2014 | 62.82 | 63.45 | 61.70 | 62.93 | 2,316,623 | +0.23(+0.37%) |
Jun 02, 2014 | 62.29 | 62.99 | 61.12 | 62.70 | 2,090,779 | +0.92(+1.49%) |
May 30, 2014 | 63.61 | 63.98 | 61.27 | 61.78 | 2,448,522 | -1.63(-2.57%) |
May 29, 2014 | 62.02 | 63.98 | 62.01 | 63.41 | 2,730,021 | +1.54(+2.49%) |
May 28, 2014 | 62.16 | 63.35 | 61.79 | 61.87 | 2,518,273 | +0.61(+1.00%) |
May 27, 2014 | 61.25 | 62.48 | 60.97 | 61.26 | 2,326,240 | +0.59(+0.97%) |
May 23, 2014 | 60.71 | 60.67 | 60.67 | 60.67 | 1,633,800 | -0.50(-0.82%) |
May 22, 2014 | 60.66 | 61.74 | 60.15 | 61.17 | 1,608,093 | +0.78(+1.29%) |
May 21, 2014 | 59.21 | 60.48 | 58.69 | 60.39 | 2,835,679 | +1.76(+3.00%) |
May 20, 2014 | 59.88 | 59.97 | 57.80 | 58.63 | 3,103,289 | -1.20(-2.01%) |
May 19, 2014 | 58.99 | 60.49 | 58.84 | 59.83 | 2,279,308 | +0.19(+0.32%) |
May 16, 2014 | 59.62 | 60.23 | 58.57 | 59.64 | 2,438,962 | -0.46(-0.77%) |
May 15, 2014 | 61.47 | 61.50 | 58.82 | 60.10 | 3,673,289 | -1.79(-2.89%) |
May 14, 2014 | 62.69 | 63.49 | 61.70 | 61.89 | 2,341,698 | -1.16(-1.84%) |
May 13, 2014 | 63.59 | 64.19 | 62.70 | 63.05 | 3,298,397 | -0.78(-1.22%) |
May 12, 2014 | 63.55 | 65.29 | 62.81 | 63.83 | 3,368,886 | +0.62(+0.98%) |
May 09, 2014 | 63.38 | 64.69 | 62.38 | 63.21 | 2,812,194 | -0.22(-0.35%) |
May 08, 2014 | 64.11 | 66.92 | 62.59 | 63.43 | 4,460,474 | -0.14(-0.22%) |
May 07, 2014 | 67.80 | 69.29 | 61.81 | 63.57 | 8,447,204 | -3.88(-5.75%) |
May 06, 2014 | 68.60 | 69.39 | 66.65 | 67.45 | 3,578,844 | -0.97(-1.42%) |
May 05, 2014 | 67.19 | 68.90 | 66.71 | 68.42 | 2,006,477 | +0.39(+0.57%) |
May 02, 2014 | 67.72 | 68.87 | 67.05 | 68.03 | 2,213,722 | +0.76(+1.13%) |