Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.13 | 71.44 | 70.11 | 70.16 | 5,004,893 | -1.63(-2.27%) |
Jul 30, 2014 | 71.72 | 72.09 | 70.96 | 71.80 | 5,464,590 | +0.35(+0.50%) |
Jul 29, 2014 | 71.96 | 72.09 | 71.44 | 71.44 | 12,328,041 | -2.75(-3.70%) |
Jul 28, 2014 | 74.73 | 74.75 | 73.71 | 74.19 | 3,488,538 | -0.66(-0.88%) |
Jul 25, 2014 | 74.98 | 75.34 | 74.75 | 74.85 | 1,650,305 | -0.38(-0.50%) |
Jul 24, 2014 | 75.30 | 75.56 | 75.05 | 75.22 | 1,763,533 | -0.18(-0.24%) |
Jul 23, 2014 | 75.54 | 75.73 | 75.35 | 75.40 | 1,574,462 | -0.10(-0.13%) |
Jul 22, 2014 | 75.35 | 75.91 | 75.31 | 75.50 | 2,036,347 | +0.30(+0.40%) |
Jul 21, 2014 | 74.83 | 75.50 | 74.72 | 75.20 | 2,444,869 | +0.17(+0.23%) |
Jul 18, 2014 | 74.43 | 75.03 | 74.32 | 75.03 | 2,689,604 | +0.85(+1.14%) |
Jul 17, 2014 | 75.14 | 75.32 | 74.10 | 74.18 | 3,933,327 | -1.35(-1.79%) |
Jul 16, 2014 | 75.48 | 75.95 | 75.34 | 75.53 | 3,194,052 | +0.17(+0.22%) |
Jul 15, 2014 | 74.77 | 75.42 | 74.60 | 75.37 | 3,046,726 | +0.61(+0.81%) |
Jul 14, 2014 | 74.36 | 74.95 | 74.32 | 74.76 | 2,843,492 | +0.66(+0.90%) |
Jul 11, 2014 | 73.79 | 74.36 | 73.75 | 74.10 | 2,157,483 | +0.32(+0.43%) |
Jul 10, 2014 | 73.83 | 74.04 | 73.67 | 73.78 | 2,210,157 | -0.64(-0.86%) |
Jul 09, 2014 | 74.64 | 74.67 | 74.09 | 74.42 | 1,644,922 | +0.06(+0.08%) |
Jul 08, 2014 | 74.52 | 74.52 | 73.76 | 74.36 | 3,181,662 | -0.25(-0.33%) |
Jul 07, 2014 | 75.11 | 75.12 | 74.40 | 74.61 | 2,352,714 | -0.46(-0.62%) |
Jul 03, 2014 | 74.96 | 75.07 | 75.07 | 75.07 | 1,756,267 | +0.24(+0.32%) |
Jul 02, 2014 | 74.22 | 74.84 | 74.22 | 74.83 | 3,009,753 | +0.51(+0.68%) |
Jul 01, 2014 | 74.72 | 74.80 | 74.18 | 74.33 | 2,071,082 | +0.14(+0.19%) |
Jun 30, 2014 | 74.12 | 74.35 | 73.81 | 74.19 | 2,863,552 | -0.04(-0.05%) |
Jun 27, 2014 | 74.12 | 74.36 | 73.93 | 74.23 | 3,279,823 | +0.05(+0.07%) |
Jun 26, 2014 | 73.92 | 74.25 | 73.44 | 74.17 | 2,150,193 | +0.17(+0.22%) |
Jun 25, 2014 | 73.48 | 74.12 | 73.36 | 74.01 | 2,180,048 | +0.49(+0.67%) |
Jun 24, 2014 | 73.80 | 74.28 | 73.50 | 73.52 | 2,331,206 | -0.53(-0.71%) |
Jun 23, 2014 | 74.24 | 74.35 | 73.45 | 74.04 | 2,446,935 | -0.03(-0.04%) |
Jun 20, 2014 | 74.02 | 74.31 | 73.96 | 74.07 | 4,419,598 | +0.09(+0.13%) |
Jun 19, 2014 | 74.23 | 74.41 | 73.81 | 73.98 | 2,987,966 | -0.30(-0.41%) |
Jun 18, 2014 | 74.16 | 74.42 | 73.50 | 74.28 | 6,165,441 | +0.85(+1.16%) |
Jun 17, 2014 | 73.00 | 73.50 | 72.64 | 73.43 | 2,847,506 | +0.31(+0.43%) |
Jun 16, 2014 | 72.92 | 73.22 | 72.65 | 73.12 | 2,654,637 | +0.11(+0.15%) |
Jun 13, 2014 | 72.98 | 73.36 | 72.85 | 73.01 | 2,687,630 | +0.10(+0.14%) |
Jun 12, 2014 | 74.03 | 74.10 | 72.87 | 72.91 | 4,312,910 | -1.16(-1.57%) |
Jun 11, 2014 | 74.13 | 74.46 | 73.93 | 74.07 | 2,914,137 | -0.30(-0.40%) |
Jun 10, 2014 | 74.54 | 74.69 | 74.15 | 74.37 | 3,545,842 | -0.49(-0.66%) |
Jun 06, 2014 | 74.97 | 75.05 | 74.75 | 74.86 | 2,911,434 | -0.02(-0.03%) |
Jun 05, 2014 | 74.67 | 74.90 | 74.41 | 74.88 | 3,480,000 | +0.47(+0.63%) |
Jun 04, 2014 | 74.72 | 74.80 | 74.15 | 74.41 | 3,904,662 | -0.33(-0.44%) |
Jun 03, 2014 | 75.09 | 75.27 | 74.49 | 74.75 | 3,209,138 | -0.47(-0.62%) |
Jun 02, 2014 | 75.25 | 75.37 | 74.87 | 75.22 | 4,032,433 | +0.14(+0.19%) |
May 30, 2014 | 75.16 | 75.27 | 74.96 | 75.07 | 3,636,080 | -0.13(-0.17%) |
May 29, 2014 | 75.11 | 75.29 | 74.75 | 75.20 | 2,612,806 | +0.47(+0.63%) |
May 28, 2014 | 74.77 | 74.99 | 74.61 | 74.73 | 2,582,366 | +0.17(+0.23%) |
May 27, 2014 | 74.41 | 74.78 | 74.38 | 74.56 | 2,743,356 | +0.32(+0.43%) |
May 23, 2014 | 73.45 | 74.24 | 74.24 | 74.24 | 2,584,309 | +0.77(+1.05%) |
May 22, 2014 | 73.44 | 73.55 | 73.23 | 73.47 | 2,079,630 | -0.06(-0.08%) |
May 21, 2014 | 72.77 | 73.55 | 72.77 | 73.52 | 2,791,753 | +0.87(+1.20%) |
May 20, 2014 | 73.23 | 73.41 | 72.42 | 72.65 | 2,892,021 | -0.62(-0.85%) |
May 19, 2014 | 73.03 | 73.43 | 73.03 | 73.27 | 2,014,038 | +0.04(+0.06%) |
May 16, 2014 | 72.71 | 73.28 | 72.61 | 73.23 | 3,152,408 | +0.63(+0.87%) |
May 15, 2014 | 73.24 | 73.42 | 72.41 | 72.60 | 6,096,599 | -0.66(-0.90%) |
May 14, 2014 | 73.51 | 73.51 | 72.82 | 73.26 | 4,750,564 | -0.34(-0.46%) |
May 13, 2014 | 73.05 | 73.75 | 72.98 | 73.59 | 5,136,367 | +0.72(+0.99%) |
May 12, 2014 | 71.79 | 72.88 | 71.75 | 72.88 | 3,984,627 | +1.26(+1.75%) |
May 09, 2014 | 71.12 | 71.79 | 70.98 | 71.62 | 3,260,041 | +0.55(+0.78%) |
May 08, 2014 | 70.93 | 71.40 | 70.82 | 71.07 | 3,128,998 | +0.11(+0.16%) |
May 07, 2014 | 70.22 | 70.99 | 70.07 | 70.95 | 2,678,439 | +1.04(+1.49%) |
May 06, 2014 | 70.14 | 70.31 | 69.88 | 69.91 | 2,516,178 | -0.41(-0.58%) |
May 05, 2014 | 70.55 | 70.56 | 70.07 | 70.32 | 3,006,096 | -0.44(-0.62%) |
May 02, 2014 | 70.41 | 71.20 | 70.37 | 70.76 | 3,176,570 | +0.32(+0.46%) |