Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.92 | 74.16 | 73.26 | 73.55 | 371,407 | -0.95(-1.27%) |
Jul 30, 2014 | 74.74 | 75.12 | 73.91 | 74.49 | 605,781 | -0.40(-0.54%) |
Jul 29, 2014 | 75.77 | 76.14 | 74.88 | 74.89 | 467,704 | -0.71(-0.94%) |
Jul 28, 2014 | 74.78 | 75.77 | 74.64 | 75.60 | 445,109 | +1.01(+1.35%) |
Jul 25, 2014 | 73.29 | 74.75 | 73.07 | 74.60 | 537,719 | +1.36(+1.85%) |
Jul 24, 2014 | 73.57 | 73.71 | 72.96 | 73.24 | 559,301 | -0.46(-0.63%) |
Jul 23, 2014 | 74.20 | 74.58 | 73.52 | 73.70 | 406,681 | -0.81(-1.09%) |
Jul 22, 2014 | 74.83 | 75.34 | 74.18 | 74.51 | 340,399 | -0.29(-0.39%) |
Jul 21, 2014 | 74.98 | 75.22 | 73.96 | 74.80 | 362,803 | +0.15(+0.21%) |
Jul 18, 2014 | 73.88 | 74.76 | 73.32 | 74.65 | 452,595 | -0.20(-0.27%) |
Jul 17, 2014 | 74.14 | 75.08 | 73.86 | 74.85 | 867,730 | +0.24(+0.32%) |
Jul 16, 2014 | 74.31 | 75.10 | 74.14 | 74.61 | 791,390 | +1.79(+2.46%) |
Jul 15, 2014 | 74.70 | 75.32 | 72.65 | 72.82 | 645,724 | -1.25(-1.68%) |
Jul 14, 2014 | 74.21 | 75.03 | 73.61 | 74.07 | 704,323 | -2.21(-2.90%) |
Jul 11, 2014 | 74.31 | 76.50 | 74.14 | 76.28 | 870,511 | +1.96(+2.64%) |
Jul 10, 2014 | 75.95 | 76.75 | 74.07 | 74.31 | 1,324,410 | -0.97(-1.29%) |
Jul 09, 2014 | 74.10 | 75.56 | 74.02 | 75.29 | 802,833 | +1.69(+2.30%) |
Jul 08, 2014 | 73.40 | 73.83 | 72.50 | 73.60 | 712,655 | +0.75(+1.03%) |
Jul 07, 2014 | 72.96 | 73.38 | 72.68 | 72.85 | 596,579 | -0.85(-1.15%) |
Jul 03, 2014 | 72.64 | 73.69 | 73.69 | 73.69 | 695,015 | +0.67(+0.91%) |
Jul 02, 2014 | 72.15 | 73.58 | 72.15 | 73.03 | 704,297 | +0.80(+1.11%) |
Jul 01, 2014 | 73.08 | 73.43 | 72.13 | 72.22 | 693,901 | -0.01(-0.01%) |
Jun 30, 2014 | 70.79 | 72.48 | 70.45 | 72.23 | 672,178 | +1.08(+1.51%) |
Jun 27, 2014 | 71.10 | 71.48 | 70.67 | 71.16 | 314,668 | +0.14(+0.19%) |
Jun 26, 2014 | 69.93 | 71.04 | 69.67 | 71.02 | 471,296 | +0.28(+0.40%) |
Jun 25, 2014 | 70.15 | 71.17 | 70.15 | 70.74 | 528,618 | +0.00(+0.00%) |
Jun 24, 2014 | 71.63 | 72.40 | 70.53 | 70.74 | 1,230,562 | -1.51(-2.09%) |
Jun 23, 2014 | 70.32 | 72.26 | 70.22 | 72.25 | 1,016,709 | +2.02(+2.88%) |
Jun 20, 2014 | 69.75 | 70.46 | 69.60 | 70.22 | 894,518 | -0.12(-0.17%) |
Jun 19, 2014 | 68.20 | 70.81 | 68.20 | 70.34 | 1,522,684 | +2.85(+4.23%) |
Jun 18, 2014 | 66.34 | 67.51 | 66.33 | 67.49 | 424,335 | +0.60(+0.89%) |
Jun 17, 2014 | 66.37 | 67.19 | 66.02 | 66.89 | 442,006 | +0.03(+0.04%) |
Jun 16, 2014 | 66.90 | 67.51 | 66.47 | 66.87 | 648,665 | +0.69(+1.05%) |
Jun 13, 2014 | 65.99 | 66.37 | 65.40 | 66.18 | 603,076 | +0.19(+0.28%) |
Jun 12, 2014 | 64.85 | 66.16 | 64.85 | 65.99 | 739,189 | +1.56(+2.43%) |
Jun 11, 2014 | 63.57 | 64.56 | 63.45 | 64.43 | 572,572 | +1.21(+1.92%) |
Jun 10, 2014 | 62.98 | 63.27 | 62.82 | 63.21 | 265,050 | +0.55(+0.89%) |
Jun 06, 2014 | 62.84 | 63.01 | 61.99 | 62.66 | 445,715 | -0.73(-1.16%) |
Jun 05, 2014 | 63.08 | 63.56 | 62.91 | 63.39 | 409,669 | +1.12(+1.80%) |
Jun 04, 2014 | 62.22 | 62.77 | 62.10 | 62.28 | 432,560 | -0.15(-0.25%) |
Jun 03, 2014 | 62.24 | 62.66 | 61.59 | 62.43 | 455,013 | -0.26(-0.41%) |
Jun 02, 2014 | 62.81 | 63.27 | 62.38 | 62.69 | 351,692 | -0.44(-0.69%) |
May 30, 2014 | 63.35 | 63.49 | 62.06 | 63.12 | 589,817 | -0.77(-1.20%) |
May 29, 2014 | 62.96 | 64.38 | 62.92 | 63.89 | 507,348 | +1.01(+1.60%) |
May 28, 2014 | 63.62 | 63.64 | 62.40 | 62.88 | 723,787 | -0.41(-0.66%) |
May 27, 2014 | 64.41 | 64.74 | 63.13 | 63.30 | 750,948 | -1.03(-1.60%) |
May 23, 2014 | 64.81 | 64.33 | 64.33 | 64.33 | 218,861 | -0.66(-1.02%) |
May 22, 2014 | 65.20 | 65.40 | 64.74 | 64.99 | 211,102 | +0.48(+0.75%) |
May 21, 2014 | 64.17 | 64.55 | 63.79 | 64.51 | 246,960 | +0.20(+0.32%) |
May 20, 2014 | 64.10 | 64.65 | 64.06 | 64.30 | 338,799 | -0.54(-0.83%) |
May 19, 2014 | 65.53 | 65.62 | 64.24 | 64.84 | 283,496 | +0.09(+0.13%) |
May 16, 2014 | 64.63 | 65.07 | 64.35 | 64.75 | 239,162 | -0.50(-0.77%) |
May 15, 2014 | 65.70 | 65.73 | 64.64 | 65.26 | 365,364 | -0.61(-0.92%) |
May 14, 2014 | 65.84 | 66.35 | 65.73 | 65.86 | 450,419 | +0.49(+0.74%) |
May 13, 2014 | 65.70 | 65.87 | 65.29 | 65.38 | 386,383 | -0.70(-1.06%) |
May 12, 2014 | 66.11 | 66.62 | 65.78 | 66.08 | 476,995 | +0.86(+1.32%) |
May 09, 2014 | 65.39 | 65.70 | 64.74 | 65.21 | 456,468 | -0.44(-0.68%) |
May 08, 2014 | 66.72 | 66.93 | 64.95 | 65.66 | 584,932 | -1.48(-2.20%) |
May 07, 2014 | 68.31 | 68.33 | 66.51 | 67.13 | 942,619 | -1.70(-2.47%) |
May 06, 2014 | 69.34 | 69.36 | 68.57 | 68.83 | 397,074 | -0.18(-0.26%) |
May 05, 2014 | 68.89 | 69.10 | 68.52 | 69.01 | 358,140 | +0.89(+1.30%) |
May 02, 2014 | 67.44 | 68.37 | 67.21 | 68.12 | 544,393 | +0.94(+1.40%) |