Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.22 | 70.57 | 69.17 | 69.60 | 6,221,899 | -1.63(-2.29%) |
Jul 30, 2014 | 72.79 | 72.88 | 70.18 | 71.23 | 8,351,524 | -1.13(-1.57%) |
Jul 29, 2014 | 72.96 | 73.48 | 72.13 | 72.37 | 5,703,388 | -1.27(-1.73%) |
Jul 28, 2014 | 73.02 | 73.77 | 72.65 | 73.64 | 2,569,838 | +0.92(+1.26%) |
Jul 25, 2014 | 72.24 | 73.00 | 72.14 | 72.72 | 3,915,689 | -0.86(-1.17%) |
Jul 24, 2014 | 73.38 | 74.14 | 73.24 | 73.58 | 4,684,001 | -0.22(-0.30%) |
Jul 23, 2014 | 74.12 | 74.32 | 73.66 | 73.80 | 3,022,794 | -0.09(-0.13%) |
Jul 22, 2014 | 73.44 | 74.51 | 73.40 | 73.90 | 5,085,108 | +0.85(+1.16%) |
Jul 21, 2014 | 73.18 | 73.24 | 72.16 | 73.05 | 4,687,060 | -0.39(-0.54%) |
Jul 18, 2014 | 73.40 | 73.66 | 72.50 | 73.44 | 4,532,181 | +0.35(+0.48%) |
Jul 17, 2014 | 72.35 | 74.92 | 71.65 | 73.09 | 8,288,495 | +1.16(+1.61%) |
Jul 16, 2014 | 72.20 | 72.25 | 71.46 | 71.93 | 4,605,653 | -0.12(-0.17%) |
Jul 15, 2014 | 72.17 | 72.76 | 71.91 | 72.05 | 5,072,743 | -0.32(-0.44%) |
Jul 14, 2014 | 71.56 | 72.73 | 71.46 | 72.37 | 4,418,586 | +1.20(+1.69%) |
Jul 11, 2014 | 70.35 | 71.39 | 70.18 | 71.17 | 3,212,043 | +0.68(+0.96%) |
Jul 10, 2014 | 69.80 | 70.86 | 69.60 | 70.49 | 4,459,177 | -0.57(-0.80%) |
Jul 09, 2014 | 70.40 | 71.06 | 70.32 | 71.05 | 3,586,041 | +0.70(+0.99%) |
Jul 08, 2014 | 70.44 | 70.48 | 69.89 | 70.36 | 3,319,860 | -0.25(-0.35%) |
Jul 07, 2014 | 71.27 | 71.36 | 70.24 | 70.61 | 2,979,324 | -0.97(-1.36%) |
Jul 03, 2014 | 70.92 | 71.58 | 71.58 | 71.58 | 2,542,507 | +0.74(+1.04%) |
Jul 02, 2014 | 70.25 | 70.86 | 69.62 | 70.84 | 4,300,973 | +0.52(+0.73%) |
Jul 01, 2014 | 70.19 | 70.72 | 70.12 | 70.32 | 6,384,103 | +0.12(+0.17%) |
Jun 30, 2014 | 70.66 | 70.88 | 70.07 | 70.20 | 4,560,221 | -0.21(-0.30%) |
Jun 27, 2014 | 70.15 | 70.51 | 69.83 | 70.42 | 5,537,786 | -0.25(-0.35%) |
Jun 26, 2014 | 70.83 | 70.83 | 70.13 | 70.67 | 3,395,497 | -0.04(-0.06%) |
Jun 25, 2014 | 69.86 | 70.74 | 69.40 | 70.71 | 4,226,068 | +0.52(+0.73%) |
Jun 24, 2014 | 69.93 | 70.75 | 69.92 | 70.19 | 5,454,267 | +0.21(+0.31%) |
Jun 23, 2014 | 69.89 | 70.12 | 69.54 | 69.98 | 3,571,288 | +0.07(+0.10%) |
Jun 20, 2014 | 69.41 | 69.98 | 69.10 | 69.91 | 8,578,125 | +0.77(+1.12%) |
Jun 19, 2014 | 68.14 | 69.38 | 68.07 | 69.14 | 5,285,093 | +1.12(+1.64%) |
Jun 18, 2014 | 67.13 | 68.16 | 66.79 | 68.02 | 5,609,896 | +0.89(+1.33%) |
Jun 17, 2014 | 66.90 | 67.20 | 66.58 | 67.13 | 3,995,146 | +0.15(+0.22%) |
Jun 16, 2014 | 68.00 | 68.02 | 66.82 | 66.98 | 5,290,117 | -1.01(-1.49%) |
Jun 13, 2014 | 68.13 | 68.16 | 67.50 | 68.00 | 2,637,707 | -0.22(-0.33%) |
Jun 12, 2014 | 68.51 | 68.70 | 67.92 | 68.22 | 2,974,517 | -0.30(-0.44%) |
Jun 11, 2014 | 68.17 | 68.67 | 67.88 | 68.52 | 3,198,072 | +0.31(+0.45%) |
Jun 10, 2014 | 68.04 | 68.38 | 67.93 | 68.22 | 2,859,937 | -0.10(-0.15%) |
Jun 06, 2014 | 68.37 | 68.65 | 68.01 | 68.32 | 3,845,127 | +0.11(+0.16%) |
Jun 05, 2014 | 68.79 | 69.02 | 68.11 | 68.21 | 4,032,841 | -0.61(-0.88%) |
Jun 04, 2014 | 68.15 | 68.87 | 67.93 | 68.82 | 4,156,637 | +0.54(+0.79%) |
Jun 03, 2014 | 67.79 | 68.53 | 67.76 | 68.28 | 3,320,459 | +0.35(+0.52%) |
Jun 02, 2014 | 68.18 | 68.32 | 67.80 | 67.93 | 2,320,104 | -0.14(-0.20%) |
May 30, 2014 | 67.73 | 68.16 | 67.42 | 68.06 | 6,013,009 | +0.22(+0.33%) |
May 29, 2014 | 67.18 | 67.89 | 66.74 | 67.84 | 4,114,402 | +0.68(+1.01%) |
May 28, 2014 | 67.50 | 67.70 | 66.93 | 67.17 | 2,628,526 | -0.45(-0.67%) |
May 27, 2014 | 67.72 | 67.81 | 67.23 | 67.62 | 3,095,103 | +0.29(+0.43%) |
May 23, 2014 | 67.23 | 67.33 | 67.33 | 67.33 | 2,634,128 | +0.18(+0.27%) |
May 22, 2014 | 66.42 | 67.21 | 66.35 | 67.15 | 2,385,199 | +0.72(+1.08%) |
May 21, 2014 | 65.57 | 66.57 | 65.50 | 66.43 | 2,808,928 | +0.91(+1.38%) |
May 20, 2014 | 65.98 | 66.16 | 65.27 | 65.52 | 3,283,346 | -0.46(-0.70%) |
May 19, 2014 | 65.32 | 66.01 | 65.27 | 65.99 | 2,514,307 | +0.47(+0.72%) |
May 16, 2014 | 65.26 | 65.53 | 64.97 | 65.52 | 3,480,060 | +0.15(+0.22%) |
May 15, 2014 | 65.95 | 66.09 | 65.16 | 65.37 | 3,593,944 | -0.59(-0.89%) |
May 14, 2014 | 66.71 | 66.71 | 65.76 | 65.96 | 3,083,152 | -0.74(-1.11%) |
May 13, 2014 | 66.55 | 66.86 | 66.27 | 66.70 | 3,582,025 | +0.26(+0.39%) |
May 12, 2014 | 65.99 | 66.69 | 65.90 | 66.45 | 3,638,369 | +0.68(+1.03%) |
May 09, 2014 | 65.66 | 66.07 | 65.49 | 65.77 | 4,054,559 | +0.05(+0.08%) |
May 08, 2014 | 66.52 | 66.72 | 65.59 | 65.72 | 5,775,103 | -0.87(-1.31%) |
May 07, 2014 | 64.61 | 66.63 | 64.17 | 66.59 | 7,453,939 | +2.27(+3.52%) |
May 06, 2014 | 64.22 | 64.62 | 64.01 | 64.33 | 5,418,107 | +0.03(+0.04%) |
May 05, 2014 | 63.96 | 64.37 | 63.51 | 64.30 | 5,217,627 | +0.17(+0.27%) |
May 02, 2014 | 63.83 | 64.39 | 63.69 | 64.13 | 4,439,641 | +0.07(+0.11%) |