Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.90 | 72.22 | 70.88 | 70.93 | 4,950,927 | -1.65(-2.27%) |
Jul 30, 2014 | 72.51 | 72.88 | 71.73 | 72.58 | 5,405,668 | +0.36(+0.50%) |
Jul 29, 2014 | 72.75 | 72.87 | 72.21 | 72.22 | 12,195,114 | -2.78(-3.70%) |
Jul 28, 2014 | 75.55 | 75.57 | 74.52 | 75.00 | 3,450,923 | -0.66(-0.88%) |
Jul 25, 2014 | 75.80 | 76.16 | 75.57 | 75.66 | 1,632,510 | -0.38(-0.50%) |
Jul 24, 2014 | 76.12 | 76.38 | 75.87 | 76.04 | 1,744,518 | -0.18(-0.24%) |
Jul 23, 2014 | 76.36 | 76.55 | 76.17 | 76.23 | 1,557,485 | -0.10(-0.13%) |
Jul 22, 2014 | 76.17 | 76.74 | 76.13 | 76.33 | 2,014,390 | +0.31(+0.40%) |
Jul 21, 2014 | 75.65 | 76.32 | 75.54 | 76.02 | 2,418,507 | +0.18(+0.23%) |
Jul 18, 2014 | 75.24 | 75.85 | 75.13 | 75.85 | 2,660,603 | +0.85(+1.14%) |
Jul 17, 2014 | 75.96 | 76.14 | 74.90 | 74.99 | 3,890,916 | -1.37(-1.79%) |
Jul 16, 2014 | 76.31 | 76.77 | 76.16 | 76.36 | 3,159,612 | +0.17(+0.22%) |
Jul 15, 2014 | 75.59 | 76.25 | 75.41 | 76.19 | 3,013,874 | +0.61(+0.81%) |
Jul 14, 2014 | 75.17 | 75.77 | 75.13 | 75.58 | 2,812,832 | +0.67(+0.90%) |
Jul 11, 2014 | 74.60 | 75.17 | 74.55 | 74.90 | 2,134,220 | +0.32(+0.43%) |
Jul 10, 2014 | 74.63 | 74.84 | 74.47 | 74.58 | 2,186,326 | -0.65(-0.86%) |
Jul 09, 2014 | 75.45 | 75.48 | 74.90 | 75.23 | 1,627,185 | +0.06(+0.08%) |
Jul 08, 2014 | 75.33 | 75.33 | 74.57 | 75.17 | 3,147,355 | -0.25(-0.33%) |
Jul 07, 2014 | 75.93 | 75.94 | 75.21 | 75.42 | 2,327,345 | -0.47(-0.62%) |
Jul 03, 2014 | 75.77 | 75.89 | 75.89 | 75.89 | 1,737,330 | +0.24(+0.32%) |
Jul 02, 2014 | 75.03 | 75.66 | 75.03 | 75.65 | 2,977,300 | +0.51(+0.68%) |
Jul 01, 2014 | 75.54 | 75.61 | 74.99 | 75.14 | 2,048,751 | +0.14(+0.19%) |
Jun 30, 2014 | 74.92 | 75.16 | 74.61 | 75.00 | 2,832,676 | -0.04(-0.05%) |
Jun 27, 2014 | 74.92 | 75.17 | 74.73 | 75.03 | 3,244,458 | +0.05(+0.07%) |
Jun 26, 2014 | 74.73 | 75.06 | 74.25 | 74.98 | 2,127,009 | +0.17(+0.22%) |
Jun 25, 2014 | 74.28 | 74.93 | 74.16 | 74.82 | 2,156,542 | +0.50(+0.67%) |
Jun 24, 2014 | 74.60 | 75.09 | 74.30 | 74.32 | 2,306,070 | -0.53(-0.71%) |
Jun 23, 2014 | 75.05 | 75.16 | 74.25 | 74.85 | 2,420,551 | -0.03(-0.04%) |
Jun 20, 2014 | 74.82 | 75.12 | 74.76 | 74.88 | 4,371,944 | +0.09(+0.13%) |
Jun 19, 2014 | 75.03 | 75.22 | 74.62 | 74.79 | 2,955,748 | -0.31(-0.41%) |
Jun 18, 2014 | 74.97 | 75.23 | 74.30 | 75.09 | 6,098,962 | +0.86(+1.16%) |
Jun 17, 2014 | 73.79 | 74.30 | 73.43 | 74.23 | 2,816,803 | +0.31(+0.43%) |
Jun 16, 2014 | 73.71 | 74.02 | 73.44 | 73.92 | 2,626,014 | +0.11(+0.15%) |
Jun 13, 2014 | 73.78 | 74.16 | 73.64 | 73.81 | 2,658,651 | +0.10(+0.14%) |
Jun 12, 2014 | 74.84 | 74.90 | 73.67 | 73.70 | 4,266,406 | -1.18(-1.57%) |
Jun 11, 2014 | 74.94 | 75.27 | 74.73 | 74.88 | 2,882,715 | -0.30(-0.40%) |
Jun 10, 2014 | 75.36 | 75.50 | 74.95 | 75.18 | 3,507,609 | -0.50(-0.66%) |
Jun 06, 2014 | 75.79 | 75.87 | 75.56 | 75.68 | 2,880,042 | -0.02(-0.03%) |
Jun 05, 2014 | 75.49 | 75.71 | 75.22 | 75.70 | 3,442,477 | +0.47(+0.63%) |
Jun 04, 2014 | 75.53 | 75.61 | 74.95 | 75.22 | 3,862,560 | -0.34(-0.44%) |
Jun 03, 2014 | 75.91 | 76.09 | 75.30 | 75.56 | 3,174,535 | -0.47(-0.62%) |
Jun 02, 2014 | 76.07 | 76.20 | 75.68 | 76.04 | 3,988,953 | +0.15(+0.19%) |
May 30, 2014 | 75.98 | 76.09 | 75.77 | 75.89 | 3,596,874 | -0.13(-0.17%) |
May 29, 2014 | 75.93 | 76.11 | 75.56 | 76.02 | 2,584,634 | +0.47(+0.63%) |
May 28, 2014 | 75.59 | 75.81 | 75.42 | 75.55 | 2,554,522 | +0.18(+0.23%) |
May 27, 2014 | 75.22 | 75.60 | 75.20 | 75.37 | 2,713,776 | +0.32(+0.43%) |
May 23, 2014 | 74.25 | 75.05 | 75.05 | 75.05 | 2,556,444 | +0.78(+1.05%) |
May 22, 2014 | 74.25 | 74.36 | 74.03 | 74.27 | 2,057,206 | -0.06(-0.08%) |
May 21, 2014 | 73.56 | 74.35 | 73.56 | 74.33 | 2,761,651 | +0.88(+1.20%) |
May 20, 2014 | 74.03 | 74.21 | 73.21 | 73.44 | 2,860,838 | -0.63(-0.85%) |
May 19, 2014 | 73.83 | 74.23 | 73.82 | 74.07 | 1,992,322 | +0.04(+0.06%) |
May 16, 2014 | 73.51 | 74.08 | 73.41 | 74.03 | 3,118,417 | +0.64(+0.87%) |
May 15, 2014 | 74.03 | 74.22 | 73.20 | 73.39 | 6,030,862 | -0.66(-0.90%) |
May 14, 2014 | 74.31 | 74.31 | 73.61 | 74.06 | 4,699,342 | -0.34(-0.46%) |
May 13, 2014 | 73.84 | 74.55 | 73.78 | 74.40 | 5,080,985 | +0.73(+0.99%) |
May 12, 2014 | 72.57 | 73.67 | 72.53 | 73.67 | 3,941,664 | +1.27(+1.75%) |
May 09, 2014 | 71.90 | 72.57 | 71.75 | 72.40 | 3,224,890 | +0.56(+0.78%) |
May 08, 2014 | 71.70 | 72.18 | 71.60 | 71.84 | 3,095,260 | +0.12(+0.16%) |
May 07, 2014 | 70.99 | 71.76 | 70.83 | 71.73 | 2,649,559 | +1.05(+1.49%) |
May 06, 2014 | 70.91 | 71.07 | 70.64 | 70.67 | 2,489,047 | -0.41(-0.58%) |
May 05, 2014 | 71.32 | 71.33 | 70.83 | 71.09 | 2,973,683 | -0.44(-0.62%) |
May 02, 2014 | 71.18 | 71.98 | 71.14 | 71.53 | 3,142,319 | +0.33(+0.46%) |