Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.32 | 72.42 | 71.18 | 71.18 | 5,298,408 | -1.74(-2.38%) |
Jul 30, 2014 | 73.50 | 73.50 | 72.35 | 72.91 | 3,401,906 | +0.22(+0.31%) |
Jul 29, 2014 | 73.71 | 73.92 | 72.62 | 72.69 | 4,504,570 | -1.08(-1.46%) |
Jul 28, 2014 | 74.28 | 74.41 | 73.14 | 73.77 | 4,267,444 | -0.46(-0.62%) |
Jul 25, 2014 | 74.27 | 74.59 | 74.13 | 74.22 | 2,897,555 | -0.19(-0.26%) |
Jul 24, 2014 | 74.87 | 75.03 | 74.35 | 74.42 | 2,830,082 | -0.46(-0.61%) |
Jul 23, 2014 | 75.77 | 75.80 | 74.87 | 74.87 | 4,089,023 | -0.46(-0.61%) |
Jul 22, 2014 | 75.90 | 76.03 | 75.01 | 75.33 | 4,950,184 | -0.12(-0.15%) |
Jul 21, 2014 | 74.95 | 75.57 | 74.63 | 75.45 | 4,827,093 | +0.40(+0.54%) |
Jul 18, 2014 | 74.64 | 75.40 | 74.14 | 75.04 | 5,790,558 | +1.28(+1.73%) |
Jul 17, 2014 | 73.94 | 74.68 | 73.76 | 73.77 | 4,870,757 | -0.95(-1.27%) |
Jul 16, 2014 | 74.76 | 75.00 | 74.56 | 74.71 | 4,083,228 | +0.33(+0.45%) |
Jul 15, 2014 | 74.07 | 74.61 | 73.93 | 74.38 | 5,194,113 | +0.17(+0.23%) |
Jul 14, 2014 | 73.92 | 74.30 | 73.70 | 74.21 | 4,023,867 | +0.65(+0.89%) |
Jul 11, 2014 | 73.04 | 73.62 | 72.92 | 73.56 | 3,273,266 | +0.48(+0.66%) |
Jul 10, 2014 | 72.46 | 73.28 | 72.29 | 73.08 | 3,587,662 | -0.20(-0.27%) |
Jul 09, 2014 | 73.34 | 73.53 | 72.82 | 73.28 | 2,429,952 | +0.26(+0.35%) |
Jul 08, 2014 | 73.10 | 73.26 | 72.75 | 73.02 | 3,070,438 | -0.13(-0.18%) |
Jul 07, 2014 | 73.42 | 73.45 | 72.91 | 73.15 | 3,759,737 | -0.39(-0.53%) |
Jul 03, 2014 | 73.46 | 73.54 | 73.54 | 73.54 | 1,962,867 | +0.47(+0.64%) |
Jul 02, 2014 | 73.04 | 73.32 | 72.84 | 73.08 | 2,916,809 | -0.24(-0.33%) |
Jul 01, 2014 | 72.31 | 73.49 | 72.15 | 73.32 | 5,650,310 | +1.27(+1.76%) |
Jun 30, 2014 | 72.22 | 72.25 | 71.77 | 72.04 | 3,037,303 | -0.24(-0.33%) |
Jun 27, 2014 | 71.76 | 72.35 | 71.70 | 72.28 | 2,607,615 | +0.15(+0.21%) |
Jun 26, 2014 | 72.40 | 72.46 | 71.77 | 72.13 | 2,204,781 | -0.12(-0.16%) |
Jun 25, 2014 | 71.84 | 72.46 | 71.77 | 72.25 | 2,916,972 | +0.15(+0.20%) |
Jun 24, 2014 | 72.97 | 73.00 | 72.03 | 72.10 | 3,678,898 | -0.97(-1.33%) |
Jun 23, 2014 | 73.32 | 73.51 | 72.82 | 73.07 | 2,886,658 | -0.43(-0.58%) |
Jun 20, 2014 | 73.43 | 73.58 | 73.18 | 73.49 | 4,001,596 | +0.29(+0.40%) |
Jun 19, 2014 | 73.19 | 73.24 | 72.79 | 73.20 | 3,032,639 | +0.19(+0.27%) |
Jun 18, 2014 | 73.02 | 73.11 | 72.35 | 73.01 | 3,836,948 | -0.09(-0.12%) |
Jun 17, 2014 | 72.55 | 73.23 | 72.46 | 73.09 | 2,393,250 | +0.39(+0.53%) |
Jun 16, 2014 | 72.55 | 72.92 | 72.39 | 72.70 | 2,372,798 | +0.02(+0.03%) |
Jun 13, 2014 | 72.63 | 73.04 | 72.42 | 72.68 | 2,419,164 | +0.09(+0.12%) |
Jun 12, 2014 | 73.52 | 73.55 | 72.43 | 72.59 | 3,194,359 | -0.97(-1.32%) |
Jun 11, 2014 | 73.56 | 73.71 | 73.25 | 73.56 | 2,659,289 | -0.33(-0.45%) |
Jun 10, 2014 | 74.06 | 74.15 | 73.60 | 73.90 | 3,354,955 | +0.11(+0.15%) |
Jun 06, 2014 | 73.77 | 74.07 | 73.64 | 73.79 | 3,581,561 | +0.19(+0.26%) |
Jun 05, 2014 | 72.86 | 73.89 | 72.70 | 73.59 | 4,314,558 | +0.85(+1.17%) |
Jun 04, 2014 | 72.25 | 72.85 | 72.01 | 72.74 | 2,960,481 | +0.46(+0.63%) |
Jun 03, 2014 | 72.24 | 72.40 | 71.80 | 72.28 | 3,583,654 | -0.12(-0.16%) |
Jun 02, 2014 | 72.32 | 72.53 | 71.87 | 72.40 | 2,137,374 | +0.20(+0.28%) |
May 30, 2014 | 71.77 | 72.25 | 71.70 | 72.20 | 3,111,924 | +0.25(+0.34%) |
May 29, 2014 | 71.74 | 71.97 | 71.61 | 71.95 | 2,030,315 | +0.25(+0.35%) |
May 28, 2014 | 71.53 | 72.00 | 71.51 | 71.70 | 2,642,426 | +0.12(+0.16%) |
May 27, 2014 | 71.66 | 71.70 | 71.41 | 71.59 | 2,322,979 | +0.30(+0.42%) |
May 23, 2014 | 70.73 | 71.29 | 71.29 | 71.29 | 2,404,493 | +0.26(+0.36%) |
May 22, 2014 | 70.81 | 71.07 | 70.53 | 71.03 | 2,038,424 | +0.29(+0.41%) |
May 21, 2014 | 70.38 | 70.85 | 70.31 | 70.73 | 3,496,687 | +0.70(+1.00%) |
May 20, 2014 | 70.72 | 70.90 | 69.81 | 70.04 | 3,564,121 | -0.84(-1.18%) |
May 19, 2014 | 70.20 | 70.91 | 70.14 | 70.87 | 3,690,271 | +0.53(+0.76%) |
May 16, 2014 | 70.23 | 70.43 | 69.95 | 70.34 | 4,594,078 | +0.03(+0.04%) |
May 15, 2014 | 71.31 | 71.44 | 70.19 | 70.31 | 6,460,487 | -1.22(-1.70%) |
May 14, 2014 | 72.70 | 72.92 | 71.44 | 71.53 | 3,418,739 | -1.14(-1.57%) |
May 13, 2014 | 72.89 | 73.10 | 72.54 | 72.67 | 3,263,401 | -0.13(-0.18%) |
May 12, 2014 | 71.88 | 72.83 | 71.88 | 72.80 | 3,088,823 | +1.23(+1.71%) |
May 09, 2014 | 71.55 | 71.72 | 71.19 | 71.58 | 2,375,271 | -0.12(-0.17%) |
May 08, 2014 | 71.48 | 72.22 | 71.40 | 71.70 | 2,877,324 | +0.03(+0.04%) |
May 07, 2014 | 70.91 | 71.71 | 70.60 | 71.67 | 3,272,062 | +1.03(+1.46%) |
May 06, 2014 | 71.26 | 71.37 | 70.63 | 70.64 | 3,234,834 | -0.79(-1.11%) |
May 05, 2014 | 71.09 | 71.65 | 70.82 | 71.43 | 4,018,415 | +0.19(+0.26%) |
May 02, 2014 | 71.14 | 71.61 | 71.01 | 71.24 | 3,668,856 | +0.10(+0.14%) |