Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.06 | 71.26 | 69.33 | 69.62 | 2,765,032 | -2.12(-2.96%) |
Jul 30, 2014 | 71.40 | 71.89 | 70.62 | 71.74 | 1,723,950 | +0.50(+0.70%) |
Jul 29, 2014 | 72.99 | 73.31 | 71.10 | 71.24 | 1,435,823 | -1.51(-2.08%) |
Jul 28, 2014 | 74.49 | 74.99 | 72.67 | 72.75 | 1,015,535 | -1.62(-2.18%) |
Jul 25, 2014 | 75.82 | 77.37 | 73.75 | 74.37 | 2,521,619 | -2.19(-2.86%) |
Jul 24, 2014 | 75.24 | 76.98 | 75.24 | 76.56 | 1,302,923 | +0.91(+1.20%) |
Jul 23, 2014 | 74.79 | 75.77 | 74.44 | 75.65 | 1,450,859 | +1.30(+1.75%) |
Jul 22, 2014 | 74.30 | 75.72 | 73.97 | 74.35 | 2,219,488 | +0.27(+0.36%) |
Jul 21, 2014 | 75.25 | 75.42 | 73.92 | 74.08 | 1,240,025 | -1.03(-1.37%) |
Jul 18, 2014 | 75.16 | 75.25 | 74.12 | 75.11 | 1,268,945 | +0.62(+0.83%) |
Jul 17, 2014 | 75.11 | 76.46 | 74.09 | 74.49 | 1,803,250 | -0.60(-0.80%) |
Jul 16, 2014 | 76.49 | 76.72 | 75.01 | 75.09 | 1,978,873 | -1.22(-1.60%) |
Jul 15, 2014 | 77.38 | 77.74 | 75.40 | 76.31 | 1,748,873 | -0.70(-0.91%) |
Jul 14, 2014 | 75.33 | 78.98 | 74.67 | 77.01 | 2,548,283 | +1.91(+2.54%) |
Jul 11, 2014 | 75.29 | 77.65 | 74.67 | 75.10 | 3,101,192 | -2.49(-3.21%) |
Jul 10, 2014 | 76.52 | 77.88 | 74.78 | 77.59 | 1,462,715 | +0.09(+0.12%) |
Jul 09, 2014 | 78.25 | 79.54 | 76.47 | 77.50 | 1,284,143 | -0.78(-1.00%) |
Jul 08, 2014 | 79.99 | 80.68 | 77.33 | 78.28 | 1,499,744 | -1.62(-2.03%) |
Jul 07, 2014 | 81.06 | 83.20 | 79.58 | 79.90 | 1,631,689 | -1.37(-1.69%) |
Jul 03, 2014 | 80.54 | 81.27 | 81.27 | 81.27 | 1,347,200 | +2.60(+3.30%) |
Jul 02, 2014 | 78.85 | 79.98 | 78.22 | 78.67 | 1,687,410 | -0.13(-0.16%) |
Jul 01, 2014 | 80.09 | 80.50 | 78.66 | 78.80 | 1,881,310 | -1.22(-1.52%) |
Jun 30, 2014 | 78.50 | 80.47 | 77.34 | 80.02 | 3,031,178 | +1.87(+2.39%) |
Jun 27, 2014 | 76.68 | 78.38 | 76.56 | 78.15 | 2,897,809 | +1.01(+1.31%) |
Jun 26, 2014 | 77.26 | 77.96 | 76.67 | 77.14 | 1,178,393 | -0.60(-0.77%) |
Jun 25, 2014 | 77.02 | 77.99 | 76.33 | 77.74 | 975,832 | +0.73(+0.95%) |
Jun 24, 2014 | 76.35 | 77.71 | 75.60 | 77.01 | 932,832 | +0.71(+0.93%) |
Jun 23, 2014 | 78.16 | 79.99 | 76.25 | 76.30 | 854,310 | -2.05(-2.62%) |
Jun 20, 2014 | 78.91 | 79.75 | 78.02 | 78.35 | 1,675,497 | +0.76(+0.98%) |
Jun 19, 2014 | 77.24 | 77.66 | 76.27 | 77.59 | 1,095,272 | +0.72(+0.94%) |
Jun 18, 2014 | 76.66 | 77.45 | 75.57 | 76.87 | 1,099,952 | -0.01(-0.01%) |
Jun 17, 2014 | 75.53 | 77.26 | 74.80 | 76.88 | 1,070,304 | +1.08(+1.42%) |
Jun 16, 2014 | 74.90 | 76.09 | 74.52 | 75.80 | 1,162,902 | +0.72(+0.96%) |
Jun 13, 2014 | 73.50 | 76.06 | 73.50 | 75.08 | 1,980,110 | +0.97(+1.31%) |
Jun 12, 2014 | 76.11 | 76.42 | 73.81 | 74.11 | 1,571,547 | -1.96(-2.58%) |
Jun 11, 2014 | 75.31 | 76.48 | 75.06 | 76.07 | 769,754 | +0.71(+0.94%) |
Jun 10, 2014 | 76.08 | 76.64 | 75.02 | 75.36 | 839,482 | +0.02(+0.03%) |
Jun 06, 2014 | 75.46 | 76.91 | 74.85 | 75.34 | 1,078,756 | +0.12(+0.16%) |
Jun 05, 2014 | 77.76 | 77.89 | 72.33 | 75.22 | 3,525,373 | -1.91(-2.48%) |
Jun 04, 2014 | 77.19 | 78.25 | 76.65 | 77.13 | 1,837,451 | -0.40(-0.52%) |
Jun 03, 2014 | 78.26 | 78.50 | 76.94 | 77.53 | 830,879 | -1.11(-1.41%) |
Jun 02, 2014 | 77.62 | 79.25 | 76.91 | 78.64 | 1,360,824 | +0.88(+1.13%) |
May 30, 2014 | 77.07 | 78.24 | 76.40 | 77.76 | 1,566,962 | +0.23(+0.30%) |
May 29, 2014 | 77.83 | 78.14 | 76.66 | 77.53 | 728,564 | +0.01(+0.01%) |
May 28, 2014 | 77.51 | 78.50 | 76.89 | 77.52 | 853,556 | -0.47(-0.60%) |
May 27, 2014 | 79.18 | 80.63 | 77.18 | 77.99 | 923,373 | -1.19(-1.50%) |
May 23, 2014 | 78.93 | 79.18 | 79.18 | 79.18 | 1,018,300 | +0.11(+0.14%) |
May 22, 2014 | 80.38 | 81.56 | 78.87 | 79.07 | 607,707 | -1.30(-1.62%) |
May 21, 2014 | 82.36 | 83.00 | 78.79 | 80.37 | 2,075,981 | -2.33(-2.82%) |
May 20, 2014 | 81.00 | 83.03 | 80.68 | 82.70 | 1,963,794 | +1.25(+1.53%) |
May 19, 2014 | 80.22 | 81.86 | 78.28 | 81.45 | 2,308,765 | +2.59(+3.28%) |
May 16, 2014 | 76.58 | 79.60 | 76.42 | 78.86 | 2,611,886 | +2.60(+3.41%) |
May 15, 2014 | 73.17 | 76.42 | 72.87 | 76.26 | 1,557,609 | +3.00(+4.10%) |
May 14, 2014 | 73.50 | 74.20 | 72.41 | 73.26 | 1,084,235 | +0.08(+0.11%) |
May 13, 2014 | 73.89 | 74.84 | 71.79 | 73.18 | 2,128,693 | -0.21(-0.29%) |
May 12, 2014 | 73.57 | 74.35 | 72.37 | 73.39 | 1,020,817 | +0.29(+0.40%) |
May 09, 2014 | 74.69 | 75.27 | 71.83 | 73.10 | 2,349,589 | -2.00(-2.66%) |
May 08, 2014 | 76.77 | 77.91 | 75.05 | 75.10 | 3,347,546 | +0.68(+0.91%) |
May 07, 2014 | 74.00 | 74.71 | 72.03 | 74.42 | 2,390,571 | +1.18(+1.61%) |
May 06, 2014 | 72.71 | 74.24 | 72.31 | 73.24 | 1,818,453 | +0.27(+0.37%) |
May 05, 2014 | 72.27 | 73.40 | 70.99 | 72.97 | 1,351,344 | -0.87(-1.18%) |
May 02, 2014 | 70.59 | 75.12 | 69.89 | 73.84 | 3,490,085 | +3.25(+4.60%) |