Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.33 | 71.88 | 70.98 | 71.10 | 4,836,322 | -0.61(-0.84%) |
Jul 30, 2014 | 72.82 | 73.22 | 71.71 | 71.71 | 5,757,060 | -1.47(-2.01%) |
Jul 29, 2014 | 75.22 | 75.27 | 72.75 | 73.18 | 5,323,624 | -1.13(-1.52%) |
Jul 28, 2014 | 74.72 | 74.75 | 73.51 | 74.31 | 4,598,802 | -0.41(-0.55%) |
Jul 25, 2014 | 74.58 | 74.92 | 74.38 | 74.72 | 2,976,424 | -0.25(-0.33%) |
Jul 24, 2014 | 75.57 | 75.81 | 74.64 | 74.97 | 3,769,112 | -0.64(-0.85%) |
Jul 23, 2014 | 75.56 | 75.72 | 74.63 | 75.61 | 3,557,277 | +0.13(+0.17%) |
Jul 22, 2014 | 75.32 | 75.75 | 75.28 | 75.48 | 2,890,493 | +0.39(+0.53%) |
Jul 21, 2014 | 74.72 | 75.24 | 74.67 | 75.08 | 2,828,349 | +0.11(+0.15%) |
Jul 18, 2014 | 74.22 | 74.97 | 74.01 | 74.97 | 3,622,769 | +0.75(+1.00%) |
Jul 17, 2014 | 74.75 | 75.23 | 74.05 | 74.22 | 3,093,685 | -0.67(-0.89%) |
Jul 16, 2014 | 73.92 | 74.99 | 73.82 | 74.89 | 4,061,763 | +1.30(+1.76%) |
Jul 15, 2014 | 73.21 | 73.79 | 72.73 | 73.59 | 3,865,991 | +0.11(+0.16%) |
Jul 14, 2014 | 72.93 | 73.49 | 72.88 | 73.48 | 2,182,328 | +0.88(+1.21%) |
Jul 11, 2014 | 73.07 | 73.08 | 72.02 | 72.60 | 3,219,157 | -0.54(-0.73%) |
Jul 10, 2014 | 73.31 | 73.50 | 72.61 | 73.14 | 4,216,139 | -1.00(-1.35%) |
Jul 09, 2014 | 72.94 | 74.29 | 72.89 | 74.14 | 3,758,616 | +1.19(+1.64%) |
Jul 08, 2014 | 72.43 | 73.10 | 72.38 | 72.94 | 3,286,389 | +0.00(+0.00%) |
Jul 07, 2014 | 72.65 | 73.02 | 72.48 | 72.94 | 2,653,569 | +0.11(+0.14%) |
Jul 03, 2014 | 72.36 | 72.84 | 72.84 | 72.84 | 1,630,800 | +0.36(+0.50%) |
Jul 02, 2014 | 72.29 | 72.71 | 72.08 | 72.48 | 2,690,142 | +0.18(+0.24%) |
Jul 01, 2014 | 72.52 | 72.62 | 71.77 | 72.30 | 3,120,960 | +0.05(+0.07%) |
Jun 30, 2014 | 72.48 | 72.60 | 71.95 | 72.25 | 3,880,057 | -0.25(-0.34%) |
Jun 27, 2014 | 70.96 | 72.55 | 70.80 | 72.50 | 4,985,703 | +1.47(+2.08%) |
Jun 26, 2014 | 70.89 | 71.23 | 70.56 | 71.02 | 3,043,507 | +0.13(+0.19%) |
Jun 25, 2014 | 69.83 | 70.95 | 69.56 | 70.89 | 4,032,597 | +1.11(+1.58%) |
Jun 24, 2014 | 70.30 | 70.99 | 69.70 | 69.79 | 4,877,570 | -0.73(-1.03%) |
Jun 23, 2014 | 69.84 | 70.63 | 69.80 | 70.51 | 2,805,926 | +0.69(+0.99%) |
Jun 20, 2014 | 68.55 | 69.82 | 68.46 | 69.82 | 4,528,007 | +1.15(+1.67%) |
Jun 19, 2014 | 68.50 | 68.86 | 67.87 | 68.67 | 3,210,218 | +0.26(+0.38%) |
Jun 18, 2014 | 68.09 | 68.46 | 67.56 | 68.41 | 3,263,688 | +0.04(+0.06%) |
Jun 17, 2014 | 68.05 | 68.61 | 67.91 | 68.36 | 2,481,231 | +0.07(+0.10%) |
Jun 16, 2014 | 68.00 | 68.66 | 67.88 | 68.29 | 2,843,104 | +0.26(+0.39%) |
Jun 13, 2014 | 68.01 | 68.07 | 67.36 | 68.03 | 2,983,148 | +0.42(+0.62%) |
Jun 12, 2014 | 67.30 | 67.93 | 67.19 | 67.61 | 4,147,541 | +0.60(+0.89%) |
Jun 11, 2014 | 67.48 | 67.48 | 66.58 | 67.01 | 5,589,449 | -1.42(-2.08%) |
Jun 10, 2014 | 67.97 | 68.60 | 67.88 | 68.43 | 3,358,131 | +1.15(+1.71%) |
Jun 06, 2014 | 66.90 | 67.28 | 66.74 | 67.28 | 2,320,514 | +0.78(+1.17%) |
Jun 05, 2014 | 66.91 | 66.97 | 66.29 | 66.51 | 3,189,969 | -0.05(-0.08%) |
Jun 04, 2014 | 66.20 | 66.77 | 65.63 | 66.56 | 5,447,088 | +0.25(+0.38%) |
Jun 03, 2014 | 64.78 | 66.33 | 64.46 | 66.31 | 5,365,429 | +1.60(+2.47%) |
Jun 02, 2014 | 65.15 | 65.68 | 64.36 | 64.71 | 4,705,067 | +0.32(+0.50%) |
May 30, 2014 | 64.33 | 64.50 | 64.11 | 64.39 | 4,551,128 | -0.17(-0.26%) |
May 29, 2014 | 64.68 | 64.73 | 64.17 | 64.56 | 4,391,706 | +0.17(+0.26%) |
May 28, 2014 | 64.49 | 64.66 | 63.98 | 64.39 | 2,737,789 | -0.05(-0.07%) |
May 27, 2014 | 64.70 | 64.80 | 64.22 | 64.44 | 2,859,027 | +0.02(+0.04%) |
May 23, 2014 | 65.07 | 64.41 | 64.41 | 64.41 | 3,460,821 | -0.42(-0.66%) |
May 22, 2014 | 64.80 | 65.07 | 64.40 | 64.84 | 1,686,973 | +0.06(+0.10%) |
May 21, 2014 | 64.65 | 65.45 | 64.57 | 64.78 | 3,606,696 | +0.23(+0.35%) |
May 20, 2014 | 64.60 | 64.87 | 64.44 | 64.55 | 4,696,838 | -0.18(-0.28%) |
May 19, 2014 | 63.90 | 64.85 | 63.82 | 64.73 | 3,978,102 | +0.53(+0.82%) |
May 16, 2014 | 63.31 | 64.41 | 63.17 | 64.20 | 5,752,160 | +0.94(+1.48%) |
May 15, 2014 | 63.52 | 63.71 | 62.84 | 63.27 | 5,981,911 | -0.46(-0.73%) |
May 14, 2014 | 63.87 | 64.17 | 63.56 | 63.73 | 4,426,876 | -0.24(-0.37%) |
May 13, 2014 | 63.36 | 64.04 | 63.31 | 63.97 | 3,897,662 | +0.72(+1.13%) |
May 12, 2014 | 63.10 | 63.69 | 62.91 | 63.25 | 2,939,268 | +0.32(+0.51%) |
May 09, 2014 | 63.30 | 63.38 | 62.70 | 62.93 | 3,292,856 | -0.24(-0.37%) |
May 08, 2014 | 63.34 | 63.64 | 63.10 | 63.16 | 3,242,991 | -0.29(-0.46%) |
May 07, 2014 | 63.21 | 63.71 | 62.92 | 63.45 | 2,510,842 | +0.48(+0.76%) |
May 06, 2014 | 63.06 | 63.42 | 62.76 | 62.97 | 2,636,990 | +0.15(+0.24%) |
May 05, 2014 | 62.34 | 63.26 | 62.13 | 62.82 | 3,617,221 | +0.38(+0.60%) |
May 02, 2014 | 62.11 | 63.29 | 61.94 | 62.45 | 4,324,790 | +0.47(+0.76%) |