Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.11 | 71.43 | 70.10 | 70.15 | 5,006,039 | -1.63(-2.27%) |
Jul 30, 2014 | 71.71 | 72.08 | 70.94 | 71.78 | 5,465,842 | +0.35(+0.50%) |
Jul 29, 2014 | 71.95 | 72.07 | 71.42 | 71.43 | 12,330,865 | -2.75(-3.70%) |
Jul 28, 2014 | 74.71 | 74.74 | 73.70 | 74.17 | 3,489,337 | -0.66(-0.88%) |
Jul 25, 2014 | 74.97 | 75.32 | 74.74 | 74.83 | 1,650,683 | -0.38(-0.50%) |
Jul 24, 2014 | 75.28 | 75.54 | 75.03 | 75.21 | 1,763,938 | -0.18(-0.24%) |
Jul 23, 2014 | 75.52 | 75.71 | 75.33 | 75.39 | 1,574,823 | -0.10(-0.13%) |
Jul 22, 2014 | 75.34 | 75.89 | 75.29 | 75.49 | 2,036,814 | +0.30(+0.40%) |
Jul 21, 2014 | 74.82 | 75.48 | 74.71 | 75.18 | 2,445,429 | +0.17(+0.23%) |
Jul 18, 2014 | 74.41 | 75.01 | 74.30 | 75.01 | 2,690,220 | +0.85(+1.14%) |
Jul 17, 2014 | 75.13 | 75.31 | 74.08 | 74.17 | 3,934,228 | -1.35(-1.79%) |
Jul 16, 2014 | 75.47 | 75.93 | 75.32 | 75.52 | 3,194,784 | +0.17(+0.22%) |
Jul 15, 2014 | 74.76 | 75.41 | 74.58 | 75.35 | 3,047,424 | +0.61(+0.81%) |
Jul 14, 2014 | 74.35 | 74.93 | 74.30 | 74.74 | 2,844,143 | +0.66(+0.90%) |
Jul 11, 2014 | 73.77 | 74.35 | 73.73 | 74.08 | 2,157,977 | +0.32(+0.43%) |
Jul 10, 2014 | 73.81 | 74.02 | 73.65 | 73.76 | 2,210,664 | -0.64(-0.86%) |
Jul 09, 2014 | 74.62 | 74.65 | 74.07 | 74.40 | 1,645,299 | +0.06(+0.08%) |
Jul 08, 2014 | 74.50 | 74.50 | 73.75 | 74.35 | 3,182,391 | -0.25(-0.33%) |
Jul 07, 2014 | 75.10 | 75.10 | 74.38 | 74.59 | 2,353,253 | -0.46(-0.62%) |
Jul 03, 2014 | 74.94 | 75.05 | 75.05 | 75.05 | 1,756,670 | +0.24(+0.32%) |
Jul 02, 2014 | 74.20 | 74.82 | 74.20 | 74.82 | 3,010,443 | +0.51(+0.68%) |
Jul 01, 2014 | 74.71 | 74.78 | 74.17 | 74.31 | 2,071,557 | +0.14(+0.19%) |
Jun 30, 2014 | 74.10 | 74.33 | 73.79 | 74.17 | 2,864,208 | -0.04(-0.05%) |
Jun 27, 2014 | 74.10 | 74.35 | 73.91 | 74.21 | 3,280,574 | +0.05(+0.07%) |
Jun 26, 2014 | 73.90 | 74.24 | 73.43 | 74.16 | 2,150,686 | +0.17(+0.22%) |
Jun 25, 2014 | 73.46 | 74.11 | 73.34 | 73.99 | 2,180,547 | +0.49(+0.67%) |
Jun 24, 2014 | 73.78 | 74.27 | 73.49 | 73.50 | 2,331,740 | -0.53(-0.71%) |
Jun 23, 2014 | 74.22 | 74.33 | 73.44 | 74.03 | 2,447,496 | -0.03(-0.04%) |
Jun 20, 2014 | 74.00 | 74.30 | 73.94 | 74.06 | 4,420,611 | +0.09(+0.13%) |
Jun 19, 2014 | 74.21 | 74.40 | 73.80 | 73.96 | 2,988,650 | -0.30(-0.41%) |
Jun 18, 2014 | 74.14 | 74.40 | 73.48 | 74.27 | 6,166,853 | +0.85(+1.16%) |
Jun 17, 2014 | 72.98 | 73.48 | 72.63 | 73.41 | 2,848,158 | +0.31(+0.43%) |
Jun 16, 2014 | 72.90 | 73.20 | 72.63 | 73.10 | 2,655,246 | +0.11(+0.15%) |
Jun 13, 2014 | 72.97 | 73.34 | 72.83 | 72.99 | 2,688,246 | +0.10(+0.14%) |
Jun 12, 2014 | 74.01 | 74.08 | 72.86 | 72.89 | 4,313,898 | -1.16(-1.57%) |
Jun 11, 2014 | 74.11 | 74.44 | 73.91 | 74.06 | 2,914,804 | -0.30(-0.40%) |
Jun 10, 2014 | 74.53 | 74.67 | 74.13 | 74.35 | 3,546,655 | -0.49(-0.66%) |
Jun 06, 2014 | 74.95 | 75.03 | 74.73 | 74.84 | 2,912,101 | -0.02(-0.03%) |
Jun 05, 2014 | 74.66 | 74.88 | 74.40 | 74.87 | 3,480,798 | +0.47(+0.63%) |
Jun 04, 2014 | 74.70 | 74.78 | 74.13 | 74.40 | 3,905,557 | -0.33(-0.44%) |
Jun 03, 2014 | 75.08 | 75.26 | 74.47 | 74.73 | 3,209,873 | -0.47(-0.62%) |
Jun 02, 2014 | 75.23 | 75.36 | 74.85 | 75.20 | 4,033,357 | +0.14(+0.19%) |
May 30, 2014 | 75.14 | 75.25 | 74.94 | 75.05 | 3,636,913 | -0.13(-0.17%) |
May 29, 2014 | 75.09 | 75.27 | 74.73 | 75.18 | 2,613,405 | +0.47(+0.63%) |
May 28, 2014 | 74.76 | 74.97 | 74.59 | 74.71 | 2,582,958 | +0.17(+0.23%) |
May 27, 2014 | 74.39 | 74.76 | 74.37 | 74.54 | 2,743,984 | +0.32(+0.43%) |
May 23, 2014 | 73.44 | 74.22 | 74.22 | 74.22 | 2,584,901 | +0.77(+1.05%) |
May 22, 2014 | 73.43 | 73.54 | 73.21 | 73.45 | 2,080,106 | -0.06(-0.08%) |
May 21, 2014 | 72.75 | 73.53 | 72.75 | 73.51 | 2,792,392 | +0.87(+1.20%) |
May 20, 2014 | 73.21 | 73.39 | 72.40 | 72.63 | 2,892,684 | -0.62(-0.85%) |
May 19, 2014 | 73.02 | 73.41 | 73.01 | 73.25 | 2,014,500 | +0.04(+0.06%) |
May 16, 2014 | 72.70 | 73.26 | 72.60 | 73.21 | 3,153,130 | +0.63(+0.87%) |
May 15, 2014 | 73.22 | 73.41 | 72.39 | 72.58 | 6,097,995 | -0.66(-0.90%) |
May 14, 2014 | 73.49 | 73.49 | 72.80 | 73.24 | 4,751,653 | -0.34(-0.46%) |
May 13, 2014 | 73.03 | 73.73 | 72.97 | 73.58 | 5,137,545 | +0.72(+0.99%) |
May 12, 2014 | 71.78 | 72.86 | 71.73 | 72.86 | 3,985,541 | +1.26(+1.75%) |
May 09, 2014 | 71.11 | 71.77 | 70.96 | 71.60 | 3,260,788 | +0.55(+0.78%) |
May 08, 2014 | 70.91 | 71.38 | 70.81 | 71.05 | 3,129,715 | +0.11(+0.16%) |
May 07, 2014 | 70.20 | 70.97 | 70.05 | 70.94 | 2,679,053 | +1.04(+1.49%) |
May 06, 2014 | 70.13 | 70.29 | 69.87 | 69.90 | 2,516,755 | -0.41(-0.58%) |
May 05, 2014 | 70.53 | 70.55 | 70.05 | 70.30 | 3,006,785 | -0.44(-0.62%) |
May 02, 2014 | 70.40 | 71.19 | 70.35 | 70.74 | 3,177,298 | +0.32(+0.46%) |