Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.84 | 71.86 | 69.50 | 69.82 | 7,848,149 | -1.66(-2.32%) |
Jul 30, 2014 | 71.62 | 71.83 | 71.04 | 71.47 | 5,864,147 | +0.02(+0.03%) |
Jul 29, 2014 | 71.85 | 72.13 | 71.23 | 71.46 | 4,266,588 | -0.28(-0.39%) |
Jul 28, 2014 | 71.28 | 71.76 | 71.10 | 71.74 | 3,408,376 | +0.41(+0.58%) |
Jul 25, 2014 | 71.21 | 71.59 | 70.82 | 71.32 | 6,235,022 | -1.71(-2.35%) |
Jul 24, 2014 | 73.38 | 73.50 | 72.43 | 73.04 | 5,473,475 | -0.16(-0.22%) |
Jul 23, 2014 | 73.59 | 73.80 | 72.68 | 73.20 | 3,743,978 | -0.50(-0.68%) |
Jul 22, 2014 | 72.99 | 73.81 | 72.83 | 73.70 | 3,682,332 | +0.87(+1.19%) |
Jul 21, 2014 | 72.60 | 72.91 | 72.11 | 72.83 | 3,293,800 | -0.14(-0.19%) |
Jul 18, 2014 | 72.27 | 73.11 | 71.98 | 72.97 | 3,709,207 | +1.05(+1.45%) |
Jul 17, 2014 | 72.79 | 73.32 | 71.79 | 71.93 | 5,805,404 | -1.81(-2.45%) |
Jul 16, 2014 | 74.05 | 74.09 | 73.39 | 73.73 | 3,847,318 | -0.01(-0.01%) |
Jul 15, 2014 | 73.43 | 74.59 | 73.31 | 73.74 | 7,972,492 | +0.93(+1.28%) |
Jul 14, 2014 | 71.97 | 73.17 | 71.60 | 72.81 | 5,932,447 | +1.41(+1.98%) |
Jul 11, 2014 | 71.13 | 71.42 | 70.86 | 71.40 | 2,930,322 | +0.34(+0.48%) |
Jul 10, 2014 | 71.23 | 71.52 | 70.38 | 71.06 | 3,517,181 | -1.09(-1.51%) |
Jul 09, 2014 | 71.44 | 72.19 | 71.18 | 72.15 | 3,544,091 | +0.89(+1.24%) |
Jul 08, 2014 | 71.66 | 71.70 | 70.74 | 71.27 | 4,145,849 | -0.46(-0.64%) |
Jul 07, 2014 | 71.97 | 72.16 | 71.50 | 71.73 | 3,813,961 | -0.42(-0.59%) |
Jul 03, 2014 | 72.02 | 72.15 | 72.15 | 72.15 | 3,417,728 | +0.51(+0.71%) |
Jul 02, 2014 | 70.38 | 71.82 | 70.38 | 71.64 | 4,226,388 | +0.63(+0.89%) |
Jul 01, 2014 | 69.76 | 71.37 | 69.71 | 71.01 | 6,731,185 | +1.94(+2.80%) |
Jun 30, 2014 | 68.86 | 69.46 | 68.69 | 69.08 | 5,038,234 | +0.07(+0.10%) |
Jun 27, 2014 | 68.18 | 69.21 | 68.12 | 69.01 | 13,238,978 | +0.59(+0.87%) |
Jun 26, 2014 | 68.88 | 68.90 | 68.22 | 68.42 | 4,344,708 | -0.25(-0.37%) |
Jun 25, 2014 | 68.22 | 69.15 | 68.20 | 68.67 | 4,056,032 | +0.32(+0.47%) |
Jun 24, 2014 | 69.66 | 70.32 | 68.21 | 68.35 | 6,321,485 | -1.35(-1.94%) |
Jun 23, 2014 | 69.19 | 69.86 | 68.82 | 69.71 | 5,211,371 | +0.31(+0.45%) |
Jun 20, 2014 | 70.07 | 70.53 | 69.09 | 69.40 | 9,933,172 | -0.43(-0.62%) |
Jun 19, 2014 | 70.59 | 70.91 | 69.67 | 69.83 | 5,851,680 | -0.80(-1.13%) |
Jun 18, 2014 | 70.47 | 70.71 | 69.95 | 70.63 | 4,061,415 | +0.13(+0.19%) |
Jun 17, 2014 | 70.65 | 70.92 | 70.09 | 70.50 | 4,428,487 | -0.12(-0.17%) |
Jun 16, 2014 | 71.08 | 71.25 | 70.42 | 70.62 | 6,032,094 | -0.78(-1.09%) |
Jun 13, 2014 | 71.19 | 71.59 | 70.64 | 71.40 | 3,398,091 | +0.21(+0.29%) |
Jun 12, 2014 | 72.38 | 72.53 | 70.94 | 71.19 | 4,080,349 | -1.08(-1.50%) |
Jun 11, 2014 | 72.36 | 72.80 | 72.13 | 72.27 | 3,627,467 | -0.46(-0.63%) |
Jun 10, 2014 | 72.15 | 72.92 | 71.99 | 72.73 | 3,611,950 | -0.10(-0.14%) |
Jun 06, 2014 | 72.40 | 73.22 | 72.30 | 72.84 | 3,317,528 | +0.59(+0.82%) |
Jun 05, 2014 | 71.76 | 72.56 | 71.59 | 72.25 | 2,850,764 | +0.49(+0.68%) |
Jun 04, 2014 | 71.75 | 71.95 | 71.29 | 71.76 | 2,972,445 | -0.03(-0.04%) |
Jun 03, 2014 | 72.17 | 72.40 | 71.68 | 71.79 | 2,785,661 | -0.66(-0.91%) |
Jun 02, 2014 | 72.18 | 72.59 | 71.67 | 72.44 | 3,240,145 | +0.56(+0.78%) |
May 30, 2014 | 72.21 | 72.42 | 71.79 | 71.88 | 5,321,704 | -0.32(-0.44%) |
May 29, 2014 | 72.44 | 72.61 | 71.94 | 72.20 | 3,589,546 | -0.13(-0.18%) |
May 28, 2014 | 72.50 | 72.63 | 72.13 | 72.33 | 2,906,289 | -0.09(-0.13%) |
May 27, 2014 | 72.28 | 73.23 | 72.13 | 72.42 | 5,635,839 | +0.55(+0.76%) |
May 23, 2014 | 71.46 | 71.88 | 71.88 | 71.88 | 3,590,774 | +0.58(+0.82%) |
May 22, 2014 | 71.28 | 71.66 | 70.61 | 71.30 | 3,130,665 | +0.19(+0.26%) |
May 21, 2014 | 69.76 | 71.12 | 69.74 | 71.11 | 4,622,838 | +1.86(+2.69%) |
May 20, 2014 | 69.41 | 70.04 | 69.12 | 69.25 | 3,992,541 | -0.20(-0.28%) |
May 19, 2014 | 69.08 | 69.93 | 69.02 | 69.44 | 3,646,859 | +0.10(+0.15%) |
May 16, 2014 | 68.66 | 69.45 | 68.22 | 69.34 | 3,939,465 | +0.63(+0.92%) |
May 15, 2014 | 69.58 | 69.80 | 68.52 | 68.71 | 4,574,006 | -0.96(-1.38%) |
May 14, 2014 | 70.20 | 70.53 | 69.54 | 69.67 | 2,760,921 | -0.69(-0.98%) |
May 13, 2014 | 70.69 | 70.92 | 70.00 | 70.36 | 3,476,345 | -0.18(-0.25%) |
May 12, 2014 | 70.22 | 70.72 | 70.05 | 70.53 | 3,159,072 | +0.60(+0.86%) |
May 09, 2014 | 69.59 | 69.99 | 69.12 | 69.93 | 3,164,759 | +0.13(+0.19%) |
May 08, 2014 | 69.45 | 70.96 | 69.11 | 69.80 | 4,922,481 | +0.35(+0.50%) |
May 07, 2014 | 69.51 | 69.92 | 68.68 | 69.45 | 4,692,353 | +0.06(+0.08%) |
May 06, 2014 | 69.90 | 70.02 | 69.34 | 69.40 | 4,455,045 | -0.95(-1.35%) |
May 05, 2014 | 68.83 | 70.38 | 68.59 | 70.35 | 5,080,406 | +0.98(+1.41%) |
May 02, 2014 | 69.76 | 70.05 | 68.18 | 69.37 | 6,357,686 | -0.41(-0.59%) |