Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.62 | 74.94 | 71.06 | 72.23 | 2,053,507 | -3.65(-4.81%) |
Jul 30, 2014 | 75.95 | 76.94 | 74.52 | 75.88 | 1,158,184 | +0.29(+0.38%) |
Jul 29, 2014 | 73.93 | 76.43 | 73.89 | 75.59 | 1,031,091 | +1.68(+2.27%) |
Jul 28, 2014 | 75.47 | 75.52 | 73.22 | 73.91 | 919,550 | -1.66(-2.20%) |
Jul 25, 2014 | 78.96 | 79.19 | 74.12 | 75.57 | 1,907,275 | -4.59(-5.73%) |
Jul 24, 2014 | 80.80 | 81.73 | 79.59 | 80.16 | 784,860 | -0.81(-1.00%) |
Jul 23, 2014 | 83.77 | 83.83 | 80.60 | 80.97 | 638,949 | -2.87(-3.42%) |
Jul 22, 2014 | 82.80 | 84.59 | 82.42 | 83.84 | 398,799 | +1.54(+1.87%) |
Jul 21, 2014 | 82.70 | 83.22 | 81.34 | 82.30 | 796,640 | -0.77(-0.93%) |
Jul 18, 2014 | 82.43 | 84.25 | 82.03 | 83.07 | 897,441 | +0.58(+0.70%) |
Jul 17, 2014 | 83.68 | 85.02 | 82.19 | 82.49 | 732,196 | -1.74(-2.07%) |
Jul 16, 2014 | 85.16 | 86.41 | 83.76 | 84.23 | 625,556 | -0.63(-0.74%) |
Jul 15, 2014 | 88.11 | 88.11 | 82.98 | 84.86 | 1,383,579 | -3.74(-4.22%) |
Jul 14, 2014 | 88.71 | 89.46 | 87.25 | 88.60 | 568,106 | +0.42(+0.48%) |
Jul 11, 2014 | 87.95 | 89.82 | 87.01 | 88.18 | 547,893 | -0.20(-0.23%) |
Jul 10, 2014 | 87.28 | 89.06 | 85.27 | 88.38 | 708,659 | -0.68(-0.76%) |
Jul 09, 2014 | 89.63 | 90.09 | 87.20 | 89.06 | 605,721 | -0.14(-0.16%) |
Jul 08, 2014 | 91.03 | 91.38 | 86.41 | 89.20 | 1,103,338 | -2.01(-2.20%) |
Jul 07, 2014 | 92.61 | 92.99 | 90.04 | 91.21 | 757,864 | -1.47(-1.59%) |
Jul 03, 2014 | 91.99 | 92.68 | 92.68 | 92.68 | 341,100 | +0.99(+1.08%) |
Jul 02, 2014 | 91.99 | 92.78 | 90.60 | 91.69 | 680,532 | -0.19(-0.21%) |
Jul 01, 2014 | 90.95 | 92.19 | 89.72 | 91.88 | 699,845 | +1.24(+1.37%) |
Jun 30, 2014 | 89.34 | 90.93 | 89.14 | 90.64 | 606,126 | +1.26(+1.41%) |
Jun 27, 2014 | 88.20 | 89.45 | 87.70 | 89.38 | 949,703 | +0.66(+0.74%) |
Jun 26, 2014 | 89.50 | 89.98 | 87.72 | 88.72 | 670,334 | -0.84(-0.94%) |
Jun 25, 2014 | 87.53 | 91.10 | 86.50 | 89.56 | 1,059,550 | +1.85(+2.11%) |
Jun 24, 2014 | 88.81 | 90.58 | 87.25 | 87.71 | 844,454 | -1.47(-1.65%) |
Jun 23, 2014 | 91.33 | 91.50 | 88.42 | 89.18 | 1,059,691 | -2.17(-2.38%) |
Jun 20, 2014 | 89.31 | 91.40 | 88.88 | 91.35 | 1,017,965 | +2.03(+2.27%) |
Jun 19, 2014 | 90.08 | 90.50 | 88.47 | 89.32 | 579,938 | -0.40(-0.45%) |
Jun 18, 2014 | 90.50 | 90.52 | 88.21 | 89.72 | 846,287 | -0.60(-0.66%) |
Jun 17, 2014 | 86.21 | 90.88 | 85.40 | 90.32 | 1,956,722 | +4.04(+4.68%) |
Jun 16, 2014 | 84.19 | 86.52 | 83.67 | 86.28 | 1,064,743 | +1.69(+2.00%) |
Jun 13, 2014 | 84.77 | 85.75 | 83.68 | 84.59 | 1,043,860 | -0.26(-0.31%) |
Jun 12, 2014 | 84.85 | 85.55 | 82.00 | 84.85 | 2,668,617 | -0.93(-1.08%) |
Jun 11, 2014 | 77.03 | 86.70 | 77.03 | 85.78 | 9,555,703 | +19.26(+28.95%) |
Jun 10, 2014 | 67.48 | 67.67 | 65.25 | 66.52 | 731,867 | -1.22(-1.80%) |
Jun 06, 2014 | 67.56 | 68.50 | 66.92 | 67.74 | 841,529 | +0.64(+0.95%) |
Jun 05, 2014 | 67.57 | 68.97 | 65.40 | 67.10 | 1,052,915 | +1.45(+2.21%) |
Jun 04, 2014 | 66.06 | 66.09 | 65.00 | 65.65 | 653,128 | -0.70(-1.06%) |
Jun 03, 2014 | 66.13 | 66.54 | 64.90 | 66.35 | 663,046 | -0.10(-0.15%) |
Jun 02, 2014 | 68.01 | 68.48 | 66.00 | 66.45 | 790,805 | -1.63(-2.39%) |
May 30, 2014 | 67.63 | 68.41 | 66.11 | 68.08 | 1,073,868 | -0.37(-0.54%) |
May 29, 2014 | 67.68 | 68.61 | 65.47 | 68.45 | 1,346,781 | +0.67(+0.99%) |
May 28, 2014 | 62.38 | 67.99 | 61.94 | 67.78 | 3,405,856 | +7.31(+12.09%) |
May 27, 2014 | 59.00 | 61.32 | 58.22 | 60.47 | 1,156,317 | +1.22(+2.06%) |
May 23, 2014 | 57.69 | 59.25 | 59.25 | 59.25 | 623,000 | +1.14(+1.96%) |
May 22, 2014 | 56.69 | 58.80 | 56.50 | 58.11 | 585,257 | +1.38(+2.43%) |
May 21, 2014 | 58.09 | 58.69 | 56.59 | 56.73 | 1,230,085 | -1.01(-1.75%) |
May 20, 2014 | 59.72 | 60.00 | 56.73 | 57.74 | 993,939 | -2.27(-3.77%) |
May 19, 2014 | 59.54 | 60.85 | 59.00 | 60.01 | 610,464 | +0.40(+0.67%) |
May 16, 2014 | 58.33 | 59.61 | 56.57 | 59.60 | 1,138,893 | +1.58(+2.73%) |
May 15, 2014 | 59.25 | 59.64 | 56.91 | 58.02 | 1,113,867 | -1.32(-2.22%) |
May 14, 2014 | 60.00 | 60.14 | 58.68 | 59.34 | 633,379 | -0.89(-1.48%) |
May 13, 2014 | 60.62 | 61.63 | 59.94 | 60.23 | 584,400 | -0.55(-0.90%) |
May 12, 2014 | 59.60 | 61.45 | 59.37 | 60.78 | 854,298 | +1.34(+2.25%) |
May 09, 2014 | 59.05 | 59.97 | 58.07 | 59.44 | 1,081,152 | -0.31(-0.52%) |
May 08, 2014 | 56.85 | 59.98 | 56.79 | 59.75 | 1,504,211 | +2.27(+3.95%) |
May 07, 2014 | 58.41 | 59.22 | 55.72 | 57.48 | 1,638,952 | -0.93(-1.59%) |
May 06, 2014 | 61.54 | 62.12 | 58.29 | 58.41 | 1,970,754 | -2.83(-4.62%) |
May 05, 2014 | 60.26 | 61.57 | 59.28 | 61.24 | 925,254 | +0.13(+0.21%) |
May 02, 2014 | 63.46 | 64.14 | 61.05 | 61.11 | 1,212,617 | -2.19(-3.46%) |