Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.86 | 71.17 | 69.85 | 69.90 | 5,023,907 | -1.63(-2.27%) |
Jul 30, 2014 | 71.45 | 71.82 | 70.69 | 71.53 | 5,485,351 | +0.35(+0.50%) |
Jul 29, 2014 | 71.69 | 71.81 | 71.17 | 71.17 | 12,374,878 | -2.74(-3.70%) |
Jul 28, 2014 | 74.45 | 74.47 | 73.43 | 73.91 | 3,501,792 | -0.66(-0.88%) |
Jul 25, 2014 | 74.70 | 75.05 | 74.47 | 74.56 | 1,656,574 | -0.37(-0.50%) |
Jul 24, 2014 | 75.02 | 75.27 | 74.77 | 74.94 | 1,770,234 | -0.18(-0.24%) |
Jul 23, 2014 | 75.25 | 75.44 | 75.06 | 75.12 | 1,580,444 | -0.10(-0.13%) |
Jul 22, 2014 | 75.07 | 75.62 | 75.02 | 75.22 | 2,044,084 | +0.30(+0.40%) |
Jul 21, 2014 | 74.55 | 75.21 | 74.44 | 74.92 | 2,454,158 | +0.17(+0.23%) |
Jul 18, 2014 | 74.15 | 74.74 | 74.04 | 74.74 | 2,699,822 | +0.84(+1.14%) |
Jul 17, 2014 | 74.86 | 75.04 | 73.81 | 73.90 | 3,948,271 | -1.35(-1.79%) |
Jul 16, 2014 | 75.20 | 75.66 | 75.05 | 75.25 | 3,206,187 | +0.17(+0.22%) |
Jul 15, 2014 | 74.49 | 75.14 | 74.32 | 75.08 | 3,058,301 | +0.60(+0.81%) |
Jul 14, 2014 | 74.08 | 74.67 | 74.04 | 74.48 | 2,854,295 | +0.66(+0.90%) |
Jul 11, 2014 | 73.51 | 74.08 | 73.47 | 73.81 | 2,165,680 | +0.32(+0.43%) |
Jul 10, 2014 | 73.55 | 73.76 | 73.39 | 73.50 | 2,218,554 | -0.64(-0.86%) |
Jul 09, 2014 | 74.35 | 74.38 | 73.81 | 74.14 | 1,651,171 | +0.06(+0.08%) |
Jul 08, 2014 | 74.24 | 74.24 | 73.48 | 74.08 | 3,193,750 | -0.24(-0.33%) |
Jul 07, 2014 | 74.83 | 74.84 | 74.12 | 74.33 | 2,361,652 | -0.46(-0.62%) |
Jul 03, 2014 | 74.67 | 74.79 | 74.79 | 74.79 | 1,762,940 | +0.24(+0.32%) |
Jul 02, 2014 | 73.94 | 74.56 | 73.94 | 74.55 | 3,021,188 | +0.50(+0.68%) |
Jul 01, 2014 | 74.44 | 74.51 | 73.90 | 74.05 | 2,078,951 | +0.14(+0.19%) |
Jun 30, 2014 | 73.84 | 74.07 | 73.53 | 73.91 | 2,874,431 | -0.04(-0.05%) |
Jun 27, 2014 | 73.84 | 74.08 | 73.65 | 73.94 | 3,292,284 | +0.05(+0.07%) |
Jun 26, 2014 | 73.64 | 73.97 | 73.17 | 73.89 | 2,158,362 | +0.17(+0.22%) |
Jun 25, 2014 | 73.20 | 73.84 | 73.08 | 73.73 | 2,188,331 | +0.49(+0.67%) |
Jun 24, 2014 | 73.52 | 74.00 | 73.22 | 73.24 | 2,340,063 | -0.53(-0.71%) |
Jun 23, 2014 | 73.96 | 74.07 | 73.17 | 73.76 | 2,456,232 | -0.03(-0.04%) |
Jun 20, 2014 | 73.74 | 74.03 | 73.68 | 73.79 | 4,436,389 | +0.09(+0.13%) |
Jun 19, 2014 | 73.94 | 74.13 | 73.53 | 73.70 | 2,999,318 | -0.30(-0.41%) |
Jun 18, 2014 | 73.88 | 74.14 | 73.22 | 74.00 | 6,188,865 | +0.85(+1.16%) |
Jun 17, 2014 | 72.72 | 73.22 | 72.37 | 73.15 | 2,858,324 | +0.31(+0.43%) |
Jun 16, 2014 | 72.64 | 72.94 | 72.37 | 72.84 | 2,664,723 | +0.11(+0.15%) |
Jun 13, 2014 | 72.71 | 73.08 | 72.57 | 72.73 | 2,697,841 | +0.10(+0.14%) |
Jun 12, 2014 | 73.75 | 73.81 | 72.60 | 72.63 | 4,329,296 | -1.16(-1.57%) |
Jun 11, 2014 | 73.85 | 74.17 | 73.65 | 73.79 | 2,925,208 | -0.30(-0.40%) |
Jun 10, 2014 | 74.26 | 74.41 | 73.87 | 74.09 | 3,559,314 | -0.49(-0.66%) |
Jun 06, 2014 | 74.69 | 74.77 | 74.46 | 74.58 | 2,922,495 | -0.02(-0.03%) |
Jun 05, 2014 | 74.39 | 74.61 | 74.13 | 74.60 | 3,493,222 | +0.47(+0.63%) |
Jun 04, 2014 | 74.43 | 74.51 | 73.87 | 74.13 | 3,919,497 | -0.33(-0.44%) |
Jun 03, 2014 | 74.81 | 74.99 | 74.20 | 74.46 | 3,221,330 | -0.47(-0.62%) |
Jun 02, 2014 | 74.97 | 75.09 | 74.59 | 74.93 | 4,047,753 | +0.14(+0.19%) |
May 30, 2014 | 74.87 | 74.98 | 74.67 | 74.79 | 3,649,894 | -0.13(-0.17%) |
May 29, 2014 | 74.82 | 75.00 | 74.46 | 74.92 | 2,622,733 | +0.47(+0.63%) |
May 28, 2014 | 74.49 | 74.71 | 74.33 | 74.45 | 2,592,177 | +0.17(+0.23%) |
May 27, 2014 | 74.12 | 74.50 | 74.10 | 74.28 | 2,753,778 | +0.32(+0.43%) |
May 23, 2014 | 73.17 | 73.96 | 73.96 | 73.96 | 2,594,128 | +0.77(+1.05%) |
May 22, 2014 | 73.17 | 73.27 | 72.95 | 73.19 | 2,087,531 | -0.06(-0.08%) |
May 21, 2014 | 72.49 | 73.27 | 72.49 | 73.25 | 2,802,359 | +0.87(+1.20%) |
May 20, 2014 | 72.95 | 73.13 | 72.14 | 72.37 | 2,903,009 | -0.62(-0.85%) |
May 19, 2014 | 72.76 | 73.15 | 72.75 | 72.99 | 2,021,690 | +0.04(+0.06%) |
May 16, 2014 | 72.44 | 73.00 | 72.34 | 72.95 | 3,164,384 | +0.63(+0.87%) |
May 15, 2014 | 72.96 | 73.14 | 72.14 | 72.32 | 6,119,761 | -0.66(-0.90%) |
May 14, 2014 | 73.23 | 73.23 | 72.54 | 72.98 | 4,768,613 | -0.34(-0.46%) |
May 13, 2014 | 72.77 | 73.47 | 72.71 | 73.32 | 5,155,882 | +0.72(+0.99%) |
May 12, 2014 | 71.52 | 72.60 | 71.48 | 72.60 | 3,999,766 | +1.25(+1.75%) |
May 09, 2014 | 70.86 | 71.51 | 70.71 | 71.35 | 3,272,427 | +0.55(+0.78%) |
May 08, 2014 | 70.66 | 71.13 | 70.56 | 70.80 | 3,140,886 | +0.11(+0.16%) |
May 07, 2014 | 69.95 | 70.72 | 69.80 | 70.68 | 2,688,615 | +1.04(+1.49%) |
May 06, 2014 | 69.88 | 70.04 | 69.62 | 69.65 | 2,525,737 | -0.41(-0.58%) |
May 05, 2014 | 70.28 | 70.30 | 69.80 | 70.05 | 3,017,517 | -0.44(-0.62%) |
May 02, 2014 | 70.15 | 70.93 | 70.10 | 70.49 | 3,188,638 | +0.32(+0.46%) |