Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.32 | 71.59 | 70.41 | 70.44 | 1,992,063 | -0.88(-1.23%) |
Jul 30, 2014 | 71.48 | 71.73 | 70.97 | 71.32 | 727,718 | -0.01(-0.01%) |
Jul 29, 2014 | 71.74 | 71.98 | 71.27 | 71.33 | 693,137 | -0.42(-0.59%) |
Jul 28, 2014 | 71.36 | 71.83 | 70.97 | 71.75 | 707,877 | +0.29(+0.41%) |
Jul 25, 2014 | 71.76 | 72.06 | 71.10 | 71.46 | 596,181 | -0.43(-0.60%) |
Jul 24, 2014 | 71.84 | 72.25 | 71.68 | 71.89 | 1,004,807 | +0.22(+0.31%) |
Jul 23, 2014 | 71.87 | 71.87 | 71.23 | 71.67 | 594,955 | +0.00(+0.00%) |
Jul 22, 2014 | 71.03 | 71.78 | 70.91 | 71.67 | 1,198,081 | +0.66(+0.93%) |
Jul 21, 2014 | 72.99 | 72.99 | 70.55 | 71.01 | 3,017,249 | -2.84(-3.85%) |
Jul 18, 2014 | 73.47 | 73.96 | 73.07 | 73.85 | 518,961 | +0.45(+0.61%) |
Jul 17, 2014 | 73.66 | 74.84 | 73.32 | 73.40 | 744,268 | -0.42(-0.57%) |
Jul 16, 2014 | 73.41 | 74.00 | 73.30 | 73.82 | 612,888 | +0.56(+0.76%) |
Jul 15, 2014 | 73.42 | 74.00 | 73.09 | 73.26 | 780,434 | -0.31(-0.42%) |
Jul 14, 2014 | 73.41 | 73.76 | 73.30 | 73.57 | 630,579 | +0.49(+0.67%) |
Jul 11, 2014 | 73.02 | 73.27 | 72.74 | 73.08 | 447,463 | +0.04(+0.05%) |
Jul 10, 2014 | 72.76 | 73.17 | 72.61 | 73.04 | 990,389 | -0.18(-0.25%) |
Jul 09, 2014 | 72.99 | 73.26 | 72.71 | 73.22 | 560,007 | +0.41(+0.56%) |
Jul 08, 2014 | 73.20 | 73.22 | 72.62 | 72.81 | 904,257 | -0.47(-0.64%) |
Jul 07, 2014 | 73.15 | 73.83 | 73.02 | 73.28 | 664,576 | -0.04(-0.05%) |
Jul 03, 2014 | 73.65 | 73.32 | 73.32 | 73.32 | 585,900 | -0.28(-0.38%) |
Jul 02, 2014 | 73.08 | 73.65 | 72.63 | 73.60 | 1,002,342 | +0.44(+0.60%) |
Jul 01, 2014 | 72.67 | 73.30 | 72.39 | 73.16 | 1,223,228 | +0.84(+1.16%) |
Jun 30, 2014 | 73.25 | 73.61 | 72.00 | 72.32 | 1,138,609 | -0.63(-0.86%) |
Jun 27, 2014 | 71.48 | 73.40 | 71.21 | 72.95 | 3,610,320 | +1.34(+1.87%) |
Jun 26, 2014 | 71.74 | 71.76 | 71.00 | 71.61 | 524,157 | -0.25(-0.35%) |
Jun 25, 2014 | 71.34 | 72.05 | 71.11 | 71.86 | 546,009 | +0.47(+0.66%) |
Jun 24, 2014 | 71.55 | 71.85 | 71.12 | 71.39 | 712,866 | -0.14(-0.20%) |
Jun 23, 2014 | 71.68 | 71.68 | 71.26 | 71.53 | 481,858 | -0.30(-0.42%) |
Jun 20, 2014 | 71.80 | 71.94 | 71.13 | 71.83 | 1,014,567 | +0.25(+0.35%) |
Jun 19, 2014 | 70.49 | 71.72 | 70.30 | 71.58 | 1,051,100 | +1.16(+1.65%) |
Jun 18, 2014 | 70.14 | 70.51 | 69.83 | 70.42 | 865,588 | +0.24(+0.34%) |
Jun 17, 2014 | 70.55 | 70.78 | 70.01 | 70.18 | 972,231 | -0.59(-0.83%) |
Jun 16, 2014 | 70.70 | 70.94 | 70.28 | 70.77 | 1,063,657 | -0.02(-0.03%) |
Jun 13, 2014 | 70.88 | 70.88 | 70.42 | 70.79 | 473,971 | -0.15(-0.21%) |
Jun 12, 2014 | 71.13 | 71.21 | 70.66 | 70.94 | 502,749 | -0.14(-0.20%) |
Jun 11, 2014 | 71.23 | 71.47 | 70.73 | 71.08 | 648,531 | -0.61(-0.85%) |
Jun 10, 2014 | 71.71 | 71.85 | 71.29 | 71.69 | 604,801 | -0.22(-0.31%) |
Jun 06, 2014 | 72.23 | 72.28 | 71.71 | 71.91 | 467,908 | -0.15(-0.21%) |
Jun 05, 2014 | 71.64 | 72.37 | 71.48 | 72.06 | 427,225 | +0.35(+0.49%) |
Jun 04, 2014 | 71.44 | 71.87 | 71.31 | 71.71 | 614,186 | +0.24(+0.34%) |
Jun 03, 2014 | 71.21 | 71.70 | 70.83 | 71.47 | 906,066 | +0.26(+0.37%) |
Jun 02, 2014 | 70.81 | 71.43 | 70.42 | 71.21 | 1,100,637 | +0.62(+0.88%) |
May 30, 2014 | 69.88 | 70.71 | 69.87 | 70.59 | 1,722,167 | +0.69(+0.99%) |
May 29, 2014 | 69.40 | 70.17 | 69.21 | 69.90 | 926,372 | +0.70(+1.01%) |
May 28, 2014 | 69.42 | 69.46 | 68.76 | 69.20 | 773,667 | -0.15(-0.22%) |
May 27, 2014 | 69.00 | 69.50 | 68.94 | 69.35 | 733,586 | +0.56(+0.81%) |
May 23, 2014 | 68.25 | 68.79 | 68.79 | 68.79 | 650,400 | +0.92(+1.36%) |
May 22, 2014 | 68.35 | 68.35 | 67.83 | 67.87 | 365,789 | -0.48(-0.70%) |
May 21, 2014 | 67.62 | 68.57 | 67.59 | 68.35 | 541,436 | +0.83(+1.23%) |
May 20, 2014 | 67.47 | 67.62 | 67.23 | 67.52 | 906,282 | +0.05(+0.07%) |
May 19, 2014 | 67.46 | 67.78 | 67.28 | 67.47 | 903,279 | -0.06(-0.09%) |
May 16, 2014 | 67.86 | 68.09 | 67.17 | 67.53 | 1,261,937 | -0.20(-0.30%) |
May 15, 2014 | 67.50 | 67.90 | 67.20 | 67.73 | 794,629 | +0.05(+0.07%) |
May 14, 2014 | 67.76 | 67.89 | 67.27 | 67.68 | 429,348 | -0.21(-0.31%) |
May 13, 2014 | 68.18 | 68.50 | 67.76 | 67.89 | 559,900 | -0.19(-0.28%) |
May 12, 2014 | 67.82 | 68.24 | 67.81 | 68.08 | 803,959 | +0.33(+0.49%) |
May 09, 2014 | 67.22 | 67.81 | 67.08 | 67.75 | 535,144 | +0.42(+0.62%) |
May 08, 2014 | 67.80 | 68.17 | 67.11 | 67.33 | 880,380 | -0.45(-0.66%) |
May 07, 2014 | 67.25 | 67.83 | 67.06 | 67.78 | 748,994 | +0.59(+0.88%) |
May 06, 2014 | 66.95 | 67.33 | 66.79 | 67.19 | 1,595,693 | +0.07(+0.10%) |
May 05, 2014 | 67.00 | 67.53 | 66.60 | 67.12 | 1,373,497 | -0.27(-0.40%) |
May 02, 2014 | 68.50 | 68.50 | 67.08 | 67.39 | 2,628,684 | -2.54(-3.63%) |