Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.74 | 71.75 | 69.39 | 69.71 | 7,859,774 | -1.65(-2.32%) |
Jul 30, 2014 | 71.52 | 71.73 | 70.94 | 71.37 | 5,872,834 | +0.02(+0.03%) |
Jul 29, 2014 | 71.74 | 72.03 | 71.12 | 71.35 | 4,272,908 | -0.28(-0.39%) |
Jul 28, 2014 | 71.17 | 71.65 | 71.00 | 71.63 | 3,413,425 | +0.41(+0.58%) |
Jul 25, 2014 | 71.11 | 71.48 | 70.72 | 71.22 | 6,244,257 | -1.71(-2.35%) |
Jul 24, 2014 | 73.27 | 73.39 | 72.32 | 72.93 | 5,481,583 | -0.16(-0.22%) |
Jul 23, 2014 | 73.48 | 73.69 | 72.57 | 73.09 | 3,749,524 | -0.50(-0.68%) |
Jul 22, 2014 | 72.88 | 73.70 | 72.72 | 73.59 | 3,687,786 | +0.86(+1.19%) |
Jul 21, 2014 | 72.50 | 72.81 | 72.01 | 72.72 | 3,298,679 | -0.14(-0.19%) |
Jul 18, 2014 | 72.16 | 73.00 | 71.88 | 72.86 | 3,714,701 | +1.04(+1.45%) |
Jul 17, 2014 | 72.68 | 73.21 | 71.69 | 71.82 | 5,814,003 | -1.81(-2.45%) |
Jul 16, 2014 | 73.94 | 73.98 | 73.29 | 73.62 | 3,853,017 | -0.01(-0.01%) |
Jul 15, 2014 | 73.32 | 74.48 | 73.20 | 73.63 | 7,984,301 | +0.93(+1.28%) |
Jul 14, 2014 | 71.87 | 73.06 | 71.49 | 72.70 | 5,941,234 | +1.41(+1.98%) |
Jul 11, 2014 | 71.02 | 71.31 | 70.76 | 71.29 | 2,934,663 | +0.34(+0.48%) |
Jul 10, 2014 | 71.12 | 71.41 | 70.28 | 70.95 | 3,522,391 | -1.09(-1.51%) |
Jul 09, 2014 | 71.33 | 72.08 | 71.08 | 72.05 | 3,549,341 | +0.88(+1.24%) |
Jul 08, 2014 | 71.56 | 71.59 | 70.64 | 71.16 | 4,151,990 | -0.46(-0.64%) |
Jul 07, 2014 | 71.87 | 72.05 | 71.40 | 71.62 | 3,819,610 | -0.42(-0.59%) |
Jul 03, 2014 | 71.91 | 72.05 | 72.05 | 72.05 | 3,422,790 | +0.51(+0.71%) |
Jul 02, 2014 | 70.28 | 71.72 | 70.28 | 71.54 | 4,232,648 | +0.63(+0.89%) |
Jul 01, 2014 | 69.66 | 71.27 | 69.60 | 70.91 | 6,741,155 | +1.93(+2.80%) |
Jun 30, 2014 | 68.76 | 69.36 | 68.59 | 68.98 | 5,045,697 | +0.07(+0.10%) |
Jun 27, 2014 | 68.08 | 69.11 | 68.02 | 68.91 | 13,258,587 | +0.59(+0.87%) |
Jun 26, 2014 | 68.78 | 68.80 | 68.12 | 68.32 | 4,351,143 | -0.25(-0.37%) |
Jun 25, 2014 | 68.12 | 69.05 | 68.10 | 68.57 | 4,062,040 | +0.32(+0.47%) |
Jun 24, 2014 | 69.56 | 70.21 | 68.11 | 68.25 | 6,330,848 | -1.35(-1.94%) |
Jun 23, 2014 | 69.09 | 69.75 | 68.72 | 69.60 | 5,219,090 | +0.31(+0.45%) |
Jun 20, 2014 | 69.97 | 70.42 | 68.98 | 69.29 | 9,947,884 | -0.43(-0.62%) |
Jun 19, 2014 | 70.49 | 70.80 | 69.57 | 69.73 | 5,860,347 | -0.80(-1.13%) |
Jun 18, 2014 | 70.36 | 70.61 | 69.85 | 70.52 | 4,067,431 | +0.13(+0.19%) |
Jun 17, 2014 | 70.54 | 70.82 | 69.99 | 70.39 | 4,435,047 | -0.12(-0.17%) |
Jun 16, 2014 | 70.98 | 71.14 | 70.32 | 70.52 | 6,041,028 | -0.78(-1.09%) |
Jun 13, 2014 | 71.09 | 71.48 | 70.53 | 71.29 | 3,403,124 | +0.21(+0.29%) |
Jun 12, 2014 | 72.27 | 72.42 | 70.84 | 71.09 | 4,086,393 | -1.08(-1.50%) |
Jun 11, 2014 | 72.25 | 72.70 | 72.03 | 72.17 | 3,632,840 | -0.46(-0.63%) |
Jun 10, 2014 | 72.05 | 72.82 | 71.89 | 72.63 | 3,617,300 | -0.10(-0.14%) |
Jun 06, 2014 | 72.29 | 73.11 | 72.20 | 72.73 | 3,322,442 | +0.59(+0.82%) |
Jun 05, 2014 | 71.65 | 72.45 | 71.48 | 72.14 | 2,854,987 | +0.49(+0.68%) |
Jun 04, 2014 | 71.64 | 71.85 | 71.18 | 71.65 | 2,976,848 | -0.03(-0.04%) |
Jun 03, 2014 | 72.06 | 72.29 | 71.58 | 71.68 | 2,789,787 | -0.66(-0.91%) |
Jun 02, 2014 | 72.07 | 72.49 | 71.57 | 72.34 | 3,244,945 | +0.56(+0.78%) |
May 30, 2014 | 72.10 | 72.31 | 71.68 | 71.77 | 5,329,587 | -0.32(-0.44%) |
May 29, 2014 | 72.34 | 72.51 | 71.83 | 72.09 | 3,594,863 | -0.13(-0.18%) |
May 28, 2014 | 72.39 | 72.52 | 72.03 | 72.22 | 2,910,594 | -0.09(-0.13%) |
May 27, 2014 | 72.18 | 73.12 | 72.03 | 72.32 | 5,644,187 | +0.54(+0.76%) |
May 23, 2014 | 71.35 | 71.77 | 71.77 | 71.77 | 3,596,092 | +0.58(+0.82%) |
May 22, 2014 | 71.17 | 71.56 | 70.51 | 71.19 | 3,135,302 | +0.19(+0.26%) |
May 21, 2014 | 69.66 | 71.01 | 69.63 | 71.00 | 4,629,685 | +1.86(+2.69%) |
May 20, 2014 | 69.30 | 69.93 | 69.01 | 69.14 | 3,998,455 | -0.20(-0.28%) |
May 19, 2014 | 68.98 | 69.83 | 68.92 | 69.34 | 3,652,260 | +0.10(+0.15%) |
May 16, 2014 | 68.56 | 69.35 | 68.12 | 69.24 | 3,945,300 | +0.63(+0.92%) |
May 15, 2014 | 69.47 | 69.70 | 68.42 | 68.61 | 4,580,781 | -0.96(-1.38%) |
May 14, 2014 | 70.09 | 70.43 | 69.44 | 69.57 | 2,765,010 | -0.69(-0.98%) |
May 13, 2014 | 70.59 | 70.82 | 69.90 | 70.25 | 3,481,494 | -0.18(-0.25%) |
May 12, 2014 | 70.12 | 70.62 | 69.94 | 70.43 | 3,163,752 | +0.60(+0.86%) |
May 09, 2014 | 69.48 | 69.89 | 69.02 | 69.83 | 3,169,447 | +0.13(+0.19%) |
May 08, 2014 | 69.35 | 70.85 | 69.00 | 69.70 | 4,929,772 | +0.35(+0.50%) |
May 07, 2014 | 69.41 | 69.82 | 68.58 | 69.35 | 4,699,303 | +0.06(+0.08%) |
May 06, 2014 | 69.79 | 69.92 | 69.24 | 69.29 | 4,461,644 | -0.95(-1.35%) |
May 05, 2014 | 68.73 | 70.28 | 68.49 | 70.24 | 5,087,931 | +0.98(+1.41%) |
May 02, 2014 | 69.66 | 69.94 | 68.08 | 69.27 | 6,367,103 | -0.41(-0.59%) |