Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.57 | 72.93 | 71.62 | 71.62 | 3,308,717 | -1.10(-1.52%) |
Jul 30, 2014 | 72.95 | 73.25 | 72.63 | 72.73 | 2,587,850 | -0.14(-0.20%) |
Jul 29, 2014 | 73.65 | 73.95 | 72.89 | 72.87 | 2,832,378 | -0.61(-0.83%) |
Jul 28, 2014 | 73.33 | 73.65 | 72.79 | 73.48 | 3,113,680 | -0.18(-0.24%) |
Jul 25, 2014 | 74.30 | 74.34 | 73.41 | 73.65 | 2,385,547 | -0.62(-0.84%) |
Jul 24, 2014 | 73.65 | 74.45 | 73.50 | 74.28 | 3,014,008 | +0.88(+1.20%) |
Jul 23, 2014 | 73.19 | 73.49 | 73.00 | 73.40 | 3,415,608 | +0.12(+0.16%) |
Jul 22, 2014 | 72.26 | 73.65 | 72.26 | 73.28 | 7,906,009 | -2.90(-3.81%) |
Jul 21, 2014 | 76.29 | 76.44 | 75.72 | 76.18 | 2,186,804 | -0.06(-0.08%) |
Jul 18, 2014 | 75.92 | 76.33 | 75.77 | 76.25 | 2,172,540 | +0.51(+0.68%) |
Jul 17, 2014 | 76.24 | 76.57 | 75.69 | 75.73 | 1,504,150 | -0.74(-0.96%) |
Jul 16, 2014 | 76.72 | 76.78 | 76.34 | 76.47 | 1,797,617 | -0.26(-0.34%) |
Jul 15, 2014 | 76.40 | 76.80 | 76.35 | 76.73 | 1,970,383 | +0.31(+0.41%) |
Jul 14, 2014 | 76.12 | 76.64 | 76.12 | 76.42 | 1,771,481 | +0.70(+0.93%) |
Jul 11, 2014 | 75.47 | 75.77 | 75.27 | 75.72 | 1,396,711 | +0.30(+0.40%) |
Jul 10, 2014 | 74.96 | 75.48 | 74.81 | 75.41 | 2,070,832 | -0.32(-0.42%) |
Jul 09, 2014 | 75.64 | 75.79 | 75.36 | 75.73 | 1,891,182 | +0.45(+0.59%) |
Jul 08, 2014 | 75.51 | 75.64 | 75.05 | 75.29 | 3,056,998 | -0.33(-0.43%) |
Jul 07, 2014 | 75.57 | 75.79 | 75.45 | 75.61 | 1,649,460 | -0.23(-0.31%) |
Jul 03, 2014 | 75.69 | 75.85 | 75.85 | 75.85 | 1,036,485 | +0.18(+0.23%) |
Jul 02, 2014 | 75.90 | 76.17 | 75.52 | 75.67 | 1,393,599 | -0.47(-0.62%) |
Jul 01, 2014 | 75.88 | 76.62 | 75.77 | 76.14 | 2,034,707 | +0.91(+1.21%) |
Jun 30, 2014 | 75.24 | 75.48 | 74.89 | 75.23 | 2,693,306 | +0.12(+0.16%) |
Jun 27, 2014 | 75.59 | 75.89 | 74.85 | 75.11 | 5,181,388 | -0.39(-0.52%) |
Jun 26, 2014 | 75.88 | 75.94 | 74.86 | 75.50 | 1,519,855 | -0.36(-0.47%) |
Jun 25, 2014 | 75.69 | 76.01 | 75.45 | 75.86 | 1,623,186 | +0.15(+0.20%) |
Jun 24, 2014 | 75.82 | 76.29 | 75.60 | 75.71 | 2,050,912 | -0.22(-0.29%) |
Jun 23, 2014 | 75.65 | 76.17 | 75.65 | 75.93 | 2,413,749 | +0.29(+0.38%) |
Jun 20, 2014 | 76.63 | 76.92 | 75.62 | 75.65 | 5,996,694 | -0.81(-1.06%) |
Jun 19, 2014 | 76.41 | 76.50 | 75.98 | 76.45 | 2,645,855 | +0.16(+0.21%) |
Jun 18, 2014 | 76.13 | 76.43 | 75.90 | 76.29 | 3,194,261 | +0.14(+0.19%) |
Jun 17, 2014 | 75.92 | 76.53 | 75.63 | 76.15 | 2,720,590 | -0.19(-0.25%) |
Jun 16, 2014 | 76.14 | 76.58 | 76.13 | 76.34 | 1,632,846 | +0.04(+0.05%) |
Jun 13, 2014 | 75.93 | 76.36 | 75.83 | 76.30 | 1,808,714 | +0.33(+0.43%) |
Jun 12, 2014 | 75.95 | 76.13 | 75.63 | 75.97 | 2,301,406 | +0.08(+0.11%) |
Jun 11, 2014 | 75.82 | 76.05 | 75.65 | 75.89 | 1,945,121 | -0.16(-0.21%) |
Jun 10, 2014 | 75.73 | 76.10 | 75.69 | 76.05 | 2,161,984 | +0.59(+0.78%) |
Jun 06, 2014 | 75.61 | 75.95 | 75.41 | 75.46 | 2,697,857 | -0.05(-0.06%) |
Jun 05, 2014 | 75.45 | 75.53 | 74.93 | 75.51 | 2,332,758 | +0.24(+0.32%) |
Jun 04, 2014 | 74.25 | 75.33 | 74.05 | 75.27 | 2,576,202 | +1.00(+1.35%) |
Jun 03, 2014 | 74.01 | 74.30 | 73.84 | 74.27 | 2,524,833 | -0.24(-0.32%) |
Jun 02, 2014 | 74.50 | 74.75 | 74.46 | 74.51 | 1,829,727 | +0.21(+0.28%) |
May 30, 2014 | 74.74 | 74.83 | 74.23 | 74.30 | 2,863,279 | -0.52(-0.69%) |
May 29, 2014 | 74.26 | 74.98 | 74.26 | 74.82 | 2,167,022 | +0.51(+0.68%) |
May 28, 2014 | 74.29 | 74.59 | 74.15 | 74.31 | 2,576,098 | -0.02(-0.03%) |
May 27, 2014 | 74.06 | 74.46 | 73.93 | 74.33 | 2,000,748 | +0.50(+0.68%) |
May 23, 2014 | 73.95 | 73.83 | 73.83 | 73.83 | 1,825,202 | -0.10(-0.13%) |
May 22, 2014 | 73.78 | 74.02 | 73.63 | 73.93 | 1,094,273 | +0.10(+0.13%) |
May 21, 2014 | 73.97 | 74.21 | 73.60 | 73.83 | 2,140,554 | +0.15(+0.21%) |
May 20, 2014 | 73.53 | 73.93 | 73.40 | 73.68 | 1,750,444 | -0.08(-0.11%) |
May 19, 2014 | 73.53 | 73.86 | 73.31 | 73.76 | 1,625,199 | +0.15(+0.21%) |
May 16, 2014 | 73.51 | 73.64 | 72.85 | 73.61 | 2,931,714 | +0.17(+0.23%) |
May 15, 2014 | 73.51 | 73.67 | 73.08 | 73.44 | 2,838,892 | -0.22(-0.30%) |
May 14, 2014 | 73.96 | 73.98 | 73.50 | 73.67 | 1,672,530 | -0.21(-0.28%) |
May 13, 2014 | 73.44 | 73.99 | 73.32 | 73.87 | 2,825,876 | +0.69(+0.95%) |
May 12, 2014 | 73.24 | 73.89 | 73.17 | 73.18 | 2,606,388 | +0.59(+0.81%) |
May 09, 2014 | 72.41 | 72.64 | 72.15 | 72.59 | 2,063,150 | +0.05(+0.07%) |
May 08, 2014 | 72.34 | 72.77 | 72.28 | 72.54 | 2,233,007 | +0.14(+0.19%) |
May 07, 2014 | 71.82 | 72.76 | 71.82 | 72.41 | 4,124,368 | +0.95(+1.32%) |
May 06, 2014 | 71.81 | 72.06 | 71.41 | 71.46 | 2,850,575 | -0.61(-0.85%) |
May 05, 2014 | 72.21 | 72.29 | 71.50 | 72.07 | 2,403,992 | -0.28(-0.38%) |
May 02, 2014 | 72.35 | 72.89 | 72.23 | 72.35 | 2,641,287 | +0.14(+0.19%) |