Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.31 | 71.54 | 69.01 | 69.25 | 3,804,558 | -2.64(-3.67%) |
Jul 30, 2014 | 72.50 | 72.70 | 71.47 | 71.89 | 2,667,626 | -0.38(-0.53%) |
Jul 29, 2014 | 72.70 | 73.25 | 72.24 | 72.27 | 1,916,097 | -0.43(-0.59%) |
Jul 28, 2014 | 72.39 | 73.02 | 71.84 | 72.70 | 1,721,815 | +0.08(+0.11%) |
Jul 25, 2014 | 72.54 | 73.15 | 72.23 | 72.62 | 1,996,681 | -0.17(-0.24%) |
Jul 24, 2014 | 72.30 | 72.90 | 72.20 | 72.80 | 2,414,071 | +0.75(+1.05%) |
Jul 23, 2014 | 72.34 | 72.55 | 71.48 | 72.04 | 1,864,008 | -0.22(-0.30%) |
Jul 22, 2014 | 72.13 | 72.83 | 71.91 | 72.26 | 1,768,931 | +0.30(+0.42%) |
Jul 21, 2014 | 72.50 | 72.65 | 71.70 | 71.96 | 1,893,779 | -0.59(-0.81%) |
Jul 18, 2014 | 71.90 | 72.58 | 71.35 | 72.55 | 2,856,852 | +1.16(+1.62%) |
Jul 17, 2014 | 72.11 | 72.47 | 71.31 | 71.39 | 2,030,741 | -0.99(-1.37%) |
Jul 16, 2014 | 72.55 | 72.87 | 72.19 | 72.38 | 1,512,539 | +0.09(+0.12%) |
Jul 15, 2014 | 72.80 | 73.05 | 71.87 | 72.29 | 2,752,369 | -0.59(-0.81%) |
Jul 14, 2014 | 72.55 | 73.26 | 72.46 | 72.88 | 1,784,025 | +0.62(+0.86%) |
Jul 11, 2014 | 71.73 | 72.44 | 71.05 | 72.26 | 1,930,580 | +0.56(+0.78%) |
Jul 10, 2014 | 70.46 | 72.08 | 70.31 | 71.70 | 1,846,061 | +0.13(+0.18%) |
Jul 09, 2014 | 71.11 | 71.97 | 71.11 | 71.57 | 1,720,925 | +0.43(+0.60%) |
Jul 08, 2014 | 72.59 | 72.87 | 70.87 | 71.14 | 2,674,241 | -1.54(-2.12%) |
Jul 07, 2014 | 73.07 | 73.42 | 72.58 | 72.68 | 1,705,432 | -0.89(-1.21%) |
Jul 03, 2014 | 72.95 | 73.57 | 73.57 | 73.57 | 1,396,100 | +0.81(+1.11%) |
Jul 02, 2014 | 72.65 | 73.24 | 72.60 | 72.76 | 2,679,232 | -0.25(-0.34%) |
Jul 01, 2014 | 72.09 | 73.99 | 71.80 | 73.01 | 4,716,254 | +0.65(+0.90%) |
Jun 30, 2014 | 72.43 | 72.74 | 71.95 | 72.36 | 2,741,207 | +0.36(+0.50%) |
Jun 27, 2014 | 72.62 | 72.77 | 71.76 | 72.00 | 7,315,469 | -0.85(-1.17%) |
Jun 26, 2014 | 72.44 | 72.90 | 72.20 | 72.85 | 2,052,238 | +0.41(+0.57%) |
Jun 25, 2014 | 72.27 | 72.76 | 72.12 | 72.44 | 2,203,584 | +0.06(+0.08%) |
Jun 24, 2014 | 72.95 | 73.28 | 72.17 | 72.38 | 2,947,418 | -0.51(-0.70%) |
Jun 23, 2014 | 72.74 | 73.16 | 72.29 | 72.89 | 2,354,131 | +0.28(+0.39%) |
Jun 20, 2014 | 73.04 | 73.15 | 72.55 | 72.61 | 3,904,720 | -0.34(-0.47%) |
Jun 19, 2014 | 73.17 | 73.57 | 72.24 | 72.95 | 4,412,746 | -0.13(-0.18%) |
Jun 18, 2014 | 73.82 | 74.69 | 72.10 | 73.08 | 11,234,175 | +5.54(+8.20%) |
Jun 17, 2014 | 67.36 | 68.00 | 66.86 | 67.54 | 6,113,034 | -0.08(-0.12%) |
Jun 16, 2014 | 66.80 | 67.79 | 66.52 | 67.62 | 4,347,163 | +0.80(+1.20%) |
Jun 13, 2014 | 66.70 | 66.95 | 66.25 | 66.82 | 2,981,070 | +0.26(+0.39%) |
Jun 12, 2014 | 67.23 | 67.46 | 66.28 | 66.56 | 1,929,603 | -0.90(-1.33%) |
Jun 11, 2014 | 66.90 | 67.50 | 66.66 | 67.46 | 1,598,387 | +0.50(+0.75%) |
Jun 10, 2014 | 66.69 | 67.19 | 66.46 | 66.96 | 1,554,655 | +0.05(+0.07%) |
Jun 06, 2014 | 65.99 | 67.32 | 65.69 | 66.91 | 3,630,237 | +1.44(+2.20%) |
Jun 05, 2014 | 64.30 | 65.62 | 63.92 | 65.47 | 2,024,940 | +1.30(+2.03%) |
Jun 04, 2014 | 64.10 | 64.73 | 63.62 | 64.17 | 2,675,597 | +0.08(+0.12%) |
Jun 03, 2014 | 64.19 | 64.46 | 63.49 | 64.09 | 3,005,917 | -0.55(-0.85%) |
Jun 02, 2014 | 64.54 | 65.04 | 63.68 | 64.64 | 1,425,368 | +0.10(+0.15%) |
May 30, 2014 | 65.75 | 65.75 | 64.17 | 64.54 | 2,444,139 | -0.91(-1.39%) |
May 29, 2014 | 64.93 | 65.82 | 64.93 | 65.45 | 2,051,309 | +0.61(+0.94%) |
May 28, 2014 | 65.43 | 65.48 | 64.79 | 64.84 | 2,194,603 | -0.41(-0.63%) |
May 27, 2014 | 64.64 | 65.48 | 64.61 | 65.25 | 2,150,463 | +0.95(+1.48%) |
May 23, 2014 | 63.33 | 64.30 | 64.30 | 64.30 | 2,281,900 | +0.86(+1.36%) |
May 22, 2014 | 62.29 | 63.45 | 61.91 | 63.44 | 1,030,418 | +0.97(+1.55%) |
May 21, 2014 | 61.73 | 62.66 | 61.53 | 62.47 | 1,414,109 | +0.76(+1.23%) |
May 20, 2014 | 62.12 | 62.45 | 61.42 | 61.71 | 1,847,764 | -0.49(-0.79%) |
May 19, 2014 | 61.27 | 62.84 | 61.26 | 62.20 | 2,793,485 | +0.56(+0.91%) |
May 16, 2014 | 60.65 | 61.69 | 59.93 | 61.64 | 3,651,241 | +1.44(+2.39%) |
May 15, 2014 | 60.71 | 60.95 | 59.56 | 60.20 | 5,671,292 | -0.68(-1.12%) |
May 14, 2014 | 59.95 | 61.35 | 59.95 | 60.88 | 2,495,742 | +0.07(+0.12%) |
May 13, 2014 | 60.81 | 60.97 | 60.14 | 60.81 | 2,937,183 | +0.11(+0.18%) |
May 12, 2014 | 59.77 | 61.05 | 59.74 | 60.70 | 2,823,718 | +1.11(+1.86%) |
May 09, 2014 | 59.14 | 59.61 | 58.17 | 59.59 | 3,607,876 | +0.51(+0.86%) |
May 08, 2014 | 58.34 | 60.61 | 57.90 | 59.08 | 3,806,663 | +0.45(+0.77%) |
May 07, 2014 | 59.56 | 59.68 | 57.15 | 58.63 | 7,035,933 | -0.81(-1.36%) |
May 06, 2014 | 61.15 | 61.35 | 59.34 | 59.44 | 3,856,756 | -2.00(-3.26%) |
May 05, 2014 | 61.20 | 61.98 | 60.88 | 61.44 | 2,069,948 | -0.12(-0.19%) |
May 02, 2014 | 62.86 | 62.97 | 61.53 | 61.56 | 2,365,346 | -1.03(-1.65%) |