Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.20 | 70.55 | 69.15 | 69.58 | 6,223,597 | -1.63(-2.29%) |
Jul 30, 2014 | 72.77 | 72.86 | 70.16 | 71.21 | 8,353,804 | -1.13(-1.57%) |
Jul 29, 2014 | 72.94 | 73.46 | 72.11 | 72.35 | 5,704,945 | -1.27(-1.73%) |
Jul 28, 2014 | 73.00 | 73.75 | 72.63 | 73.62 | 2,570,539 | +0.92(+1.26%) |
Jul 25, 2014 | 72.22 | 72.98 | 72.12 | 72.70 | 3,916,758 | -0.86(-1.17%) |
Jul 24, 2014 | 73.36 | 74.12 | 73.22 | 73.56 | 4,685,280 | -0.22(-0.30%) |
Jul 23, 2014 | 74.10 | 74.30 | 73.64 | 73.78 | 3,023,619 | -0.09(-0.13%) |
Jul 22, 2014 | 73.42 | 74.49 | 73.38 | 73.88 | 5,086,496 | +0.85(+1.16%) |
Jul 21, 2014 | 73.16 | 73.22 | 72.14 | 73.03 | 4,688,340 | -0.39(-0.54%) |
Jul 18, 2014 | 73.38 | 73.64 | 72.49 | 73.42 | 4,533,418 | +0.35(+0.48%) |
Jul 17, 2014 | 72.33 | 74.90 | 71.63 | 73.07 | 8,290,757 | +1.16(+1.61%) |
Jul 16, 2014 | 72.18 | 72.23 | 71.44 | 71.91 | 4,606,911 | -0.12(-0.17%) |
Jul 15, 2014 | 72.15 | 72.74 | 71.89 | 72.03 | 5,074,127 | -0.32(-0.44%) |
Jul 14, 2014 | 71.54 | 72.71 | 71.44 | 72.35 | 4,419,792 | +1.20(+1.69%) |
Jul 11, 2014 | 70.33 | 71.37 | 70.16 | 71.15 | 3,212,920 | +0.68(+0.96%) |
Jul 10, 2014 | 69.78 | 70.84 | 69.58 | 70.47 | 4,460,394 | -0.57(-0.80%) |
Jul 09, 2014 | 70.38 | 71.04 | 70.30 | 71.03 | 3,587,020 | +0.70(+0.99%) |
Jul 08, 2014 | 70.42 | 70.46 | 69.87 | 70.34 | 3,320,766 | -0.25(-0.35%) |
Jul 07, 2014 | 71.25 | 71.34 | 70.22 | 70.59 | 2,980,138 | -0.97(-1.36%) |
Jul 03, 2014 | 70.91 | 71.56 | 71.56 | 71.56 | 2,543,201 | +0.74(+1.04%) |
Jul 02, 2014 | 70.23 | 70.85 | 69.60 | 70.82 | 4,302,147 | +0.52(+0.73%) |
Jul 01, 2014 | 70.18 | 70.70 | 70.10 | 70.30 | 6,385,846 | +0.12(+0.17%) |
Jun 30, 2014 | 70.64 | 70.86 | 70.05 | 70.18 | 4,561,466 | -0.21(-0.30%) |
Jun 27, 2014 | 70.13 | 70.49 | 69.81 | 70.40 | 5,539,298 | -0.25(-0.35%) |
Jun 26, 2014 | 70.81 | 70.81 | 70.11 | 70.65 | 3,396,424 | -0.04(-0.06%) |
Jun 25, 2014 | 69.84 | 70.73 | 69.38 | 70.69 | 4,227,222 | +0.52(+0.73%) |
Jun 24, 2014 | 69.91 | 70.73 | 69.90 | 70.18 | 5,455,755 | +0.21(+0.31%) |
Jun 23, 2014 | 69.88 | 70.10 | 69.52 | 69.96 | 3,572,263 | +0.07(+0.10%) |
Jun 20, 2014 | 69.39 | 69.96 | 69.08 | 69.89 | 8,580,466 | +0.77(+1.12%) |
Jun 19, 2014 | 68.12 | 69.36 | 68.05 | 69.12 | 5,286,536 | +1.12(+1.64%) |
Jun 18, 2014 | 67.11 | 68.14 | 66.78 | 68.00 | 5,611,427 | +0.89(+1.33%) |
Jun 17, 2014 | 66.88 | 67.18 | 66.56 | 67.11 | 3,996,237 | +0.15(+0.22%) |
Jun 16, 2014 | 67.98 | 68.00 | 66.80 | 66.96 | 5,291,561 | -1.01(-1.49%) |
Jun 13, 2014 | 68.12 | 68.14 | 67.48 | 67.98 | 2,638,427 | -0.22(-0.33%) |
Jun 12, 2014 | 68.49 | 68.68 | 67.91 | 68.20 | 2,975,329 | -0.30(-0.44%) |
Jun 11, 2014 | 68.16 | 68.65 | 67.87 | 68.51 | 3,198,945 | +0.31(+0.45%) |
Jun 10, 2014 | 68.02 | 68.36 | 67.91 | 68.20 | 2,860,718 | -0.10(-0.15%) |
Jun 06, 2014 | 68.35 | 68.63 | 67.99 | 68.30 | 3,846,177 | +0.11(+0.16%) |
Jun 05, 2014 | 68.77 | 69.00 | 68.09 | 68.19 | 4,033,942 | -0.61(-0.88%) |
Jun 04, 2014 | 68.13 | 68.85 | 67.92 | 68.80 | 4,157,772 | +0.54(+0.79%) |
Jun 03, 2014 | 67.77 | 68.51 | 67.75 | 68.26 | 3,321,365 | +0.35(+0.52%) |
Jun 02, 2014 | 68.16 | 68.30 | 67.78 | 67.91 | 2,320,738 | -0.14(-0.20%) |
May 30, 2014 | 67.71 | 68.14 | 67.40 | 68.04 | 6,014,651 | +0.22(+0.33%) |
May 29, 2014 | 67.16 | 67.87 | 66.72 | 67.82 | 4,115,526 | +0.68(+1.01%) |
May 28, 2014 | 67.48 | 67.69 | 66.91 | 67.15 | 2,629,244 | -0.45(-0.67%) |
May 27, 2014 | 67.70 | 67.79 | 67.22 | 67.60 | 3,095,948 | +0.29(+0.43%) |
May 23, 2014 | 67.21 | 67.31 | 67.31 | 67.31 | 2,634,847 | +0.18(+0.27%) |
May 22, 2014 | 66.40 | 67.19 | 66.34 | 67.13 | 2,385,850 | +0.72(+1.08%) |
May 21, 2014 | 65.55 | 66.55 | 65.48 | 66.41 | 2,809,695 | +0.91(+1.38%) |
May 20, 2014 | 65.96 | 66.14 | 65.25 | 65.51 | 3,284,242 | -0.46(-0.70%) |
May 19, 2014 | 65.30 | 65.99 | 65.25 | 65.97 | 2,514,993 | +0.47(+0.72%) |
May 16, 2014 | 65.24 | 65.52 | 64.95 | 65.50 | 3,481,010 | +0.15(+0.22%) |
May 15, 2014 | 65.93 | 66.07 | 65.14 | 65.35 | 3,594,925 | -0.59(-0.89%) |
May 14, 2014 | 66.69 | 66.69 | 65.75 | 65.94 | 3,083,994 | -0.74(-1.11%) |
May 13, 2014 | 66.53 | 66.84 | 66.25 | 66.69 | 3,583,003 | +0.26(+0.39%) |
May 12, 2014 | 65.97 | 66.67 | 65.88 | 66.43 | 3,639,362 | +0.68(+1.03%) |
May 09, 2014 | 65.64 | 66.05 | 65.47 | 65.75 | 4,055,665 | +0.05(+0.08%) |
May 08, 2014 | 66.50 | 66.70 | 65.58 | 65.70 | 5,776,680 | -0.87(-1.31%) |
May 07, 2014 | 64.59 | 66.61 | 64.16 | 66.57 | 7,455,974 | +2.26(+3.52%) |
May 06, 2014 | 64.20 | 64.60 | 63.99 | 64.31 | 5,419,586 | +0.03(+0.04%) |
May 05, 2014 | 63.94 | 64.35 | 63.49 | 64.28 | 5,219,051 | +0.17(+0.27%) |
May 02, 2014 | 63.81 | 64.37 | 63.67 | 64.11 | 4,440,853 | +0.07(+0.11%) |