Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.63 | 72.18 | 71.28 | 71.40 | 4,816,058 | -0.61(-0.84%) |
Jul 30, 2014 | 73.13 | 73.52 | 72.01 | 72.01 | 5,732,938 | -1.48(-2.01%) |
Jul 29, 2014 | 75.54 | 75.59 | 73.06 | 73.49 | 5,301,318 | -1.14(-1.52%) |
Jul 28, 2014 | 75.04 | 75.07 | 73.82 | 74.63 | 4,579,533 | -0.41(-0.55%) |
Jul 25, 2014 | 74.89 | 75.23 | 74.70 | 75.04 | 2,963,953 | -0.25(-0.33%) |
Jul 24, 2014 | 75.89 | 76.13 | 74.95 | 75.29 | 3,753,320 | -0.64(-0.85%) |
Jul 23, 2014 | 75.88 | 76.03 | 74.94 | 75.93 | 3,542,372 | +0.13(+0.17%) |
Jul 22, 2014 | 75.64 | 76.07 | 75.59 | 75.80 | 2,878,382 | +0.40(+0.53%) |
Jul 21, 2014 | 75.03 | 75.56 | 74.99 | 75.40 | 2,816,498 | +0.11(+0.15%) |
Jul 18, 2014 | 74.53 | 75.29 | 74.33 | 75.29 | 3,607,590 | +0.75(+1.00%) |
Jul 17, 2014 | 75.07 | 75.55 | 74.36 | 74.54 | 3,080,723 | -0.67(-0.89%) |
Jul 16, 2014 | 74.23 | 75.30 | 74.13 | 75.21 | 4,044,744 | +1.30(+1.76%) |
Jul 15, 2014 | 73.52 | 74.10 | 73.04 | 73.90 | 3,849,793 | +0.11(+0.16%) |
Jul 14, 2014 | 73.23 | 73.80 | 73.19 | 73.79 | 2,173,184 | +0.88(+1.21%) |
Jul 11, 2014 | 73.37 | 73.39 | 72.33 | 72.91 | 3,205,669 | -0.54(-0.73%) |
Jul 10, 2014 | 73.62 | 73.81 | 72.92 | 73.44 | 4,198,474 | -1.00(-1.35%) |
Jul 09, 2014 | 73.25 | 74.60 | 73.20 | 74.45 | 3,742,868 | +1.20(+1.64%) |
Jul 08, 2014 | 72.74 | 73.41 | 72.69 | 73.25 | 3,272,620 | +0.00(+0.00%) |
Jul 07, 2014 | 72.96 | 73.33 | 72.78 | 73.25 | 2,642,450 | +0.11(+0.14%) |
Jul 03, 2014 | 72.67 | 73.14 | 73.14 | 73.14 | 1,623,967 | +0.36(+0.50%) |
Jul 02, 2014 | 72.59 | 73.01 | 72.39 | 72.78 | 2,678,870 | +0.18(+0.24%) |
Jul 01, 2014 | 72.83 | 72.92 | 72.07 | 72.61 | 3,107,884 | +0.05(+0.07%) |
Jun 30, 2014 | 72.78 | 72.91 | 72.26 | 72.55 | 3,863,800 | -0.25(-0.34%) |
Jun 27, 2014 | 71.26 | 72.85 | 71.10 | 72.80 | 4,964,813 | +1.48(+2.08%) |
Jun 26, 2014 | 71.19 | 71.53 | 70.86 | 71.32 | 3,030,755 | +0.13(+0.19%) |
Jun 25, 2014 | 70.12 | 71.25 | 69.86 | 71.19 | 4,015,700 | +1.11(+1.58%) |
Jun 24, 2014 | 70.60 | 71.29 | 69.99 | 70.08 | 4,857,133 | -0.73(-1.03%) |
Jun 23, 2014 | 70.13 | 70.92 | 70.10 | 70.81 | 2,794,169 | +0.70(+0.99%) |
Jun 20, 2014 | 68.84 | 70.11 | 68.75 | 70.11 | 4,509,035 | +1.15(+1.67%) |
Jun 19, 2014 | 68.79 | 69.14 | 68.16 | 68.96 | 3,196,767 | +0.26(+0.38%) |
Jun 18, 2014 | 68.38 | 68.75 | 67.84 | 68.70 | 3,250,014 | +0.04(+0.06%) |
Jun 17, 2014 | 68.33 | 68.90 | 68.19 | 68.65 | 2,470,835 | +0.07(+0.10%) |
Jun 16, 2014 | 68.28 | 68.94 | 68.17 | 68.58 | 2,831,192 | +0.26(+0.39%) |
Jun 13, 2014 | 68.30 | 68.36 | 67.65 | 68.32 | 2,970,649 | +0.42(+0.62%) |
Jun 12, 2014 | 67.59 | 68.21 | 67.47 | 67.89 | 4,130,164 | +0.60(+0.89%) |
Jun 11, 2014 | 67.76 | 67.76 | 66.86 | 67.29 | 5,566,030 | -1.43(-2.08%) |
Jun 10, 2014 | 68.26 | 68.88 | 68.17 | 68.72 | 3,344,061 | +1.16(+1.71%) |
Jun 06, 2014 | 67.18 | 67.57 | 67.02 | 67.57 | 2,310,791 | +0.78(+1.17%) |
Jun 05, 2014 | 67.19 | 67.25 | 66.57 | 66.79 | 3,176,603 | -0.05(-0.08%) |
Jun 04, 2014 | 66.48 | 67.05 | 65.91 | 66.84 | 5,424,265 | +0.25(+0.38%) |
Jun 03, 2014 | 65.05 | 66.61 | 64.73 | 66.58 | 5,342,948 | +1.60(+2.47%) |
Jun 02, 2014 | 65.43 | 65.95 | 64.63 | 64.98 | 4,685,353 | +0.32(+0.50%) |
May 30, 2014 | 64.61 | 64.77 | 64.38 | 64.66 | 4,532,059 | -0.17(-0.26%) |
May 29, 2014 | 64.95 | 65.00 | 64.44 | 64.83 | 4,373,305 | +0.17(+0.26%) |
May 28, 2014 | 64.76 | 64.93 | 64.25 | 64.66 | 2,726,318 | -0.05(-0.07%) |
May 27, 2014 | 64.97 | 65.07 | 64.50 | 64.71 | 2,847,048 | +0.02(+0.04%) |
May 23, 2014 | 65.34 | 64.68 | 64.68 | 64.68 | 3,446,321 | -0.43(-0.66%) |
May 22, 2014 | 65.07 | 65.35 | 64.67 | 65.11 | 1,679,905 | +0.06(+0.10%) |
May 21, 2014 | 64.92 | 65.73 | 64.84 | 65.05 | 3,591,584 | +0.23(+0.35%) |
May 20, 2014 | 64.87 | 65.14 | 64.72 | 64.82 | 4,677,158 | -0.18(-0.28%) |
May 19, 2014 | 64.17 | 65.12 | 64.09 | 65.00 | 3,961,434 | +0.53(+0.82%) |
May 16, 2014 | 63.58 | 64.68 | 63.44 | 64.47 | 5,728,059 | +0.94(+1.48%) |
May 15, 2014 | 63.79 | 63.98 | 63.10 | 63.53 | 5,956,848 | -0.47(-0.73%) |
May 14, 2014 | 64.14 | 64.44 | 63.83 | 64.00 | 4,408,328 | -0.24(-0.37%) |
May 13, 2014 | 63.63 | 64.31 | 63.58 | 64.23 | 3,881,331 | +0.72(+1.13%) |
May 12, 2014 | 63.37 | 63.96 | 63.18 | 63.52 | 2,926,953 | +0.32(+0.51%) |
May 09, 2014 | 63.56 | 63.65 | 62.96 | 63.19 | 3,279,059 | -0.24(-0.37%) |
May 08, 2014 | 63.61 | 63.91 | 63.37 | 63.43 | 3,229,403 | -0.29(-0.46%) |
May 07, 2014 | 63.48 | 63.98 | 63.18 | 63.72 | 2,500,321 | +0.48(+0.76%) |
May 06, 2014 | 63.33 | 63.69 | 63.03 | 63.24 | 2,625,941 | +0.15(+0.24%) |
May 05, 2014 | 62.60 | 63.52 | 62.39 | 63.09 | 3,602,065 | +0.38(+0.60%) |
May 02, 2014 | 62.37 | 63.56 | 62.20 | 62.71 | 4,306,669 | +0.47(+0.76%) |