Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.42 | 68.42 | 66.45 | 66.73 | 602,428 | -2.17(-3.15%) |
Jul 30, 2014 | 68.82 | 69.31 | 67.89 | 68.90 | 440,783 | -0.09(-0.13%) |
Jul 29, 2014 | 69.53 | 69.73 | 68.63 | 68.99 | 414,493 | -0.40(-0.57%) |
Jul 28, 2014 | 68.60 | 69.42 | 68.11 | 69.38 | 419,183 | +0.45(+0.65%) |
Jul 25, 2014 | 67.12 | 69.17 | 67.12 | 68.93 | 559,117 | +1.39(+2.05%) |
Jul 24, 2014 | 67.86 | 67.87 | 66.87 | 67.55 | 572,588 | -0.42(-0.62%) |
Jul 23, 2014 | 68.43 | 69.18 | 67.77 | 67.97 | 402,073 | -0.16(-0.23%) |
Jul 22, 2014 | 68.80 | 69.02 | 68.04 | 68.13 | 365,608 | -0.64(-0.92%) |
Jul 21, 2014 | 68.43 | 69.01 | 67.26 | 68.77 | 499,110 | +0.51(+0.75%) |
Jul 18, 2014 | 67.72 | 68.42 | 66.79 | 68.25 | 571,373 | +0.21(+0.31%) |
Jul 17, 2014 | 66.08 | 68.55 | 65.95 | 68.04 | 897,490 | +1.96(+2.97%) |
Jul 16, 2014 | 65.53 | 66.67 | 65.53 | 66.08 | 604,067 | +0.57(+0.86%) |
Jul 15, 2014 | 67.90 | 68.53 | 64.94 | 65.52 | 1,025,871 | -2.18(-3.22%) |
Jul 14, 2014 | 67.57 | 68.77 | 67.34 | 67.70 | 700,295 | -1.48(-2.14%) |
Jul 11, 2014 | 66.97 | 69.42 | 66.76 | 69.18 | 738,756 | +2.49(+3.73%) |
Jul 10, 2014 | 68.77 | 69.75 | 66.67 | 66.69 | 1,117,031 | -0.65(-0.97%) |
Jul 09, 2014 | 66.06 | 67.67 | 66.06 | 67.35 | 792,322 | +1.36(+2.06%) |
Jul 08, 2014 | 66.74 | 67.11 | 65.16 | 65.99 | 1,273,187 | +0.09(+0.13%) |
Jul 07, 2014 | 66.67 | 66.96 | 65.69 | 65.90 | 564,927 | -1.38(-2.05%) |
Jul 03, 2014 | 66.80 | 67.27 | 67.27 | 67.27 | 322,769 | -0.04(-0.05%) |
Jul 02, 2014 | 66.59 | 68.18 | 66.44 | 67.31 | 570,614 | +0.78(+1.17%) |
Jul 01, 2014 | 67.50 | 67.75 | 66.32 | 66.53 | 822,100 | -0.50(-0.75%) |
Jun 30, 2014 | 65.69 | 67.08 | 64.62 | 67.04 | 665,060 | +1.20(+1.82%) |
Jun 27, 2014 | 65.57 | 66.23 | 64.76 | 65.84 | 984,338 | +0.64(+0.99%) |
Jun 26, 2014 | 65.22 | 65.35 | 64.17 | 65.20 | 728,937 | +0.11(+0.16%) |
Jun 25, 2014 | 64.58 | 65.84 | 64.50 | 65.09 | 611,804 | +0.29(+0.45%) |
Jun 24, 2014 | 67.04 | 67.67 | 64.73 | 64.80 | 948,002 | -1.49(-2.24%) |
Jun 23, 2014 | 64.87 | 66.63 | 64.64 | 66.29 | 771,553 | +1.72(+2.66%) |
Jun 20, 2014 | 64.46 | 64.98 | 63.80 | 64.57 | 1,200,660 | -0.11(-0.16%) |
Jun 19, 2014 | 62.12 | 64.99 | 61.73 | 64.68 | 1,346,382 | +3.35(+5.47%) |
Jun 18, 2014 | 60.03 | 61.46 | 59.81 | 61.32 | 688,058 | +1.44(+2.41%) |
Jun 17, 2014 | 58.73 | 60.85 | 58.30 | 59.88 | 705,665 | +0.92(+1.57%) |
Jun 16, 2014 | 59.63 | 59.70 | 58.25 | 58.95 | 504,292 | -0.41(-0.70%) |
Jun 13, 2014 | 58.86 | 59.39 | 58.13 | 59.37 | 597,800 | +0.57(+0.97%) |
Jun 12, 2014 | 56.88 | 59.07 | 56.83 | 58.79 | 712,667 | +2.16(+3.81%) |
Jun 11, 2014 | 56.17 | 56.87 | 55.69 | 56.64 | 568,877 | +0.48(+0.85%) |
Jun 10, 2014 | 55.78 | 56.65 | 55.52 | 56.16 | 401,581 | -0.29(-0.51%) |
Jun 06, 2014 | 57.31 | 57.68 | 55.93 | 56.45 | 382,899 | -0.81(-1.41%) |
Jun 05, 2014 | 55.67 | 57.56 | 55.61 | 57.26 | 1,075,725 | +1.95(+3.52%) |
Jun 04, 2014 | 55.19 | 56.16 | 54.84 | 55.32 | 540,635 | +0.17(+0.30%) |
Jun 03, 2014 | 54.90 | 55.39 | 54.35 | 55.15 | 532,416 | -0.14(-0.25%) |
Jun 02, 2014 | 55.03 | 55.40 | 54.39 | 55.29 | 608,772 | +0.06(+0.11%) |
May 30, 2014 | 54.49 | 55.29 | 53.68 | 55.23 | 757,730 | +0.50(+0.92%) |
May 29, 2014 | 52.97 | 55.47 | 52.96 | 54.73 | 851,123 | +1.77(+3.34%) |
May 28, 2014 | 53.48 | 53.83 | 51.83 | 52.96 | 1,155,487 | -0.88(-1.64%) |
May 27, 2014 | 55.52 | 55.93 | 53.64 | 53.84 | 1,041,159 | -2.50(-4.44%) |
May 23, 2014 | 56.42 | 56.34 | 56.34 | 56.34 | 317,189 | -0.32(-0.56%) |
May 22, 2014 | 57.17 | 57.22 | 56.63 | 56.65 | 245,849 | -0.25(-0.43%) |
May 21, 2014 | 56.34 | 56.93 | 55.88 | 56.90 | 427,290 | +0.52(+0.92%) |
May 20, 2014 | 56.02 | 57.08 | 55.79 | 56.38 | 531,959 | +0.02(+0.03%) |
May 19, 2014 | 56.35 | 56.69 | 56.04 | 56.36 | 464,146 | +0.33(+0.58%) |
May 16, 2014 | 56.28 | 56.47 | 55.60 | 56.04 | 477,345 | -0.52(-0.92%) |
May 15, 2014 | 56.28 | 56.60 | 55.96 | 56.56 | 495,749 | +0.09(+0.16%) |
May 14, 2014 | 57.15 | 57.50 | 56.35 | 56.47 | 482,774 | -0.45(-0.79%) |
May 13, 2014 | 57.99 | 58.43 | 56.84 | 56.92 | 486,268 | -1.07(-1.85%) |
May 12, 2014 | 57.76 | 58.61 | 57.66 | 57.99 | 459,819 | +0.94(+1.65%) |
May 09, 2014 | 56.99 | 57.42 | 56.13 | 57.05 | 393,595 | +0.00(+0.00%) |
May 08, 2014 | 56.72 | 57.85 | 56.62 | 57.05 | 504,526 | +0.31(+0.54%) |
May 07, 2014 | 58.16 | 58.32 | 56.29 | 56.74 | 656,637 | -1.58(-2.70%) |
May 06, 2014 | 58.47 | 58.66 | 57.98 | 58.32 | 526,071 | -0.33(-0.57%) |
May 05, 2014 | 59.83 | 59.86 | 57.90 | 58.65 | 668,109 | -0.16(-0.27%) |
May 02, 2014 | 57.26 | 58.86 | 56.63 | 58.81 | 552,002 | +2.18(+3.86%) |