Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.03 | 70.04 | 64.67 | 65.56 | 4,279,226 | -5.08(-7.20%) |
Jul 30, 2014 | 71.93 | 71.97 | 70.22 | 70.65 | 1,477,081 | -0.41(-0.58%) |
Jul 29, 2014 | 71.57 | 71.65 | 71.00 | 71.06 | 1,149,569 | -0.65(-0.90%) |
Jul 28, 2014 | 72.28 | 72.50 | 70.79 | 71.71 | 954,723 | -0.36(-0.50%) |
Jul 25, 2014 | 71.86 | 72.32 | 71.09 | 72.07 | 1,053,114 | -0.10(-0.14%) |
Jul 24, 2014 | 72.13 | 72.85 | 71.51 | 72.16 | 1,313,178 | +0.44(+0.61%) |
Jul 23, 2014 | 71.69 | 72.00 | 70.66 | 71.73 | 830,713 | +0.13(+0.18%) |
Jul 22, 2014 | 71.10 | 71.78 | 70.96 | 71.60 | 881,233 | +0.95(+1.35%) |
Jul 21, 2014 | 70.36 | 70.81 | 69.99 | 70.65 | 843,862 | +0.17(+0.24%) |
Jul 18, 2014 | 70.16 | 70.76 | 69.60 | 70.48 | 1,191,950 | +0.44(+0.63%) |
Jul 17, 2014 | 71.44 | 71.87 | 69.93 | 70.04 | 1,217,655 | -1.67(-2.33%) |
Jul 16, 2014 | 70.29 | 71.74 | 70.07 | 71.71 | 1,529,077 | +2.04(+2.92%) |
Jul 15, 2014 | 70.30 | 70.73 | 69.02 | 69.68 | 1,587,046 | -0.74(-1.05%) |
Jul 14, 2014 | 70.49 | 71.19 | 70.11 | 70.42 | 1,124,037 | +0.40(+0.57%) |
Jul 11, 2014 | 70.64 | 70.68 | 69.47 | 70.02 | 1,272,104 | -0.70(-0.99%) |
Jul 10, 2014 | 70.44 | 71.13 | 69.75 | 70.71 | 1,538,683 | -0.70(-0.98%) |
Jul 09, 2014 | 71.63 | 71.71 | 70.89 | 71.42 | 1,916,935 | +0.15(+0.22%) |
Jul 08, 2014 | 71.28 | 71.55 | 70.46 | 71.26 | 1,718,225 | +0.03(+0.04%) |
Jul 07, 2014 | 72.32 | 72.44 | 71.15 | 71.23 | 1,337,470 | -1.75(-2.40%) |
Jul 03, 2014 | 73.18 | 72.98 | 72.98 | 72.98 | 690,441 | +0.33(+0.46%) |
Jul 02, 2014 | 72.03 | 73.39 | 72.03 | 72.65 | 1,745,519 | +0.77(+1.06%) |
Jul 01, 2014 | 72.13 | 72.82 | 71.79 | 71.89 | 1,375,045 | +0.25(+0.34%) |
Jun 30, 2014 | 71.20 | 71.71 | 70.86 | 71.64 | 1,151,112 | +0.39(+0.55%) |
Jun 27, 2014 | 70.79 | 71.48 | 70.53 | 71.25 | 2,602,270 | +0.08(+0.11%) |
Jun 26, 2014 | 70.66 | 71.49 | 69.90 | 71.17 | 1,303,153 | +0.78(+1.11%) |
Jun 25, 2014 | 68.91 | 70.60 | 68.89 | 70.39 | 1,526,383 | +1.44(+2.09%) |
Jun 24, 2014 | 71.18 | 71.42 | 68.91 | 68.94 | 1,777,023 | -2.44(-3.42%) |
Jun 23, 2014 | 71.58 | 72.18 | 71.04 | 71.39 | 1,947,415 | -0.63(-0.87%) |
Jun 20, 2014 | 72.23 | 72.81 | 71.88 | 72.02 | 3,340,781 | +0.31(+0.44%) |
Jun 19, 2014 | 71.01 | 71.71 | 70.34 | 71.70 | 1,742,735 | +1.15(+1.64%) |
Jun 18, 2014 | 70.23 | 70.65 | 69.88 | 70.55 | 858,403 | +0.54(+0.77%) |
Jun 17, 2014 | 69.90 | 70.44 | 69.54 | 70.01 | 1,017,610 | -0.10(-0.15%) |
Jun 16, 2014 | 69.70 | 70.13 | 69.16 | 70.12 | 1,548,751 | +0.35(+0.50%) |
Jun 13, 2014 | 69.32 | 69.78 | 68.59 | 69.77 | 917,269 | +0.62(+0.90%) |
Jun 12, 2014 | 68.69 | 70.11 | 68.69 | 69.15 | 1,137,778 | +0.48(+0.69%) |
Jun 11, 2014 | 68.67 | 68.96 | 68.30 | 68.67 | 770,319 | -0.19(-0.28%) |
Jun 10, 2014 | 69.40 | 69.46 | 68.58 | 68.86 | 1,285,221 | -0.01(-0.01%) |
Jun 06, 2014 | 68.78 | 69.07 | 68.51 | 68.87 | 1,234,245 | +0.27(+0.39%) |
Jun 05, 2014 | 68.12 | 68.70 | 67.80 | 68.60 | 1,513,744 | +0.59(+0.86%) |
Jun 04, 2014 | 67.06 | 68.14 | 66.46 | 68.02 | 1,608,609 | +0.72(+1.07%) |
Jun 03, 2014 | 67.10 | 67.41 | 66.23 | 67.30 | 1,794,404 | -0.07(-0.11%) |
Jun 02, 2014 | 67.81 | 68.07 | 67.26 | 67.37 | 913,191 | -0.47(-0.69%) |
May 30, 2014 | 67.53 | 68.10 | 67.10 | 67.84 | 1,256,574 | +0.04(+0.06%) |
May 29, 2014 | 67.28 | 67.86 | 66.33 | 67.80 | 1,352,888 | +0.64(+0.96%) |
May 28, 2014 | 66.04 | 67.39 | 65.75 | 67.15 | 1,607,280 | +1.07(+1.62%) |
May 27, 2014 | 65.36 | 66.27 | 65.17 | 66.08 | 1,362,171 | +0.71(+1.09%) |
May 23, 2014 | 65.67 | 65.37 | 65.37 | 65.37 | 860,621 | -0.47(-0.71%) |
May 22, 2014 | 65.22 | 66.11 | 65.19 | 65.84 | 782,811 | +0.68(+1.05%) |
May 21, 2014 | 65.01 | 65.56 | 64.59 | 65.15 | 1,077,825 | +0.46(+0.72%) |
May 20, 2014 | 65.08 | 65.27 | 64.35 | 64.69 | 1,599,936 | -0.39(-0.61%) |
May 19, 2014 | 64.65 | 65.73 | 64.32 | 65.09 | 1,252,158 | +0.57(+0.88%) |
May 16, 2014 | 65.04 | 65.04 | 63.88 | 64.52 | 1,853,759 | -0.62(-0.95%) |
May 15, 2014 | 66.72 | 66.85 | 64.34 | 65.14 | 2,147,615 | -1.87(-2.79%) |
May 14, 2014 | 66.72 | 67.59 | 66.52 | 67.01 | 1,121,258 | +0.41(+0.62%) |
May 13, 2014 | 66.53 | 66.88 | 65.96 | 66.59 | 1,586,218 | +0.38(+0.57%) |
May 12, 2014 | 65.73 | 66.76 | 65.28 | 66.21 | 1,588,609 | +0.96(+1.48%) |
May 09, 2014 | 66.29 | 66.40 | 64.74 | 65.25 | 1,927,460 | -0.98(-1.48%) |
May 08, 2014 | 67.24 | 67.76 | 65.97 | 66.23 | 1,714,641 | -1.05(-1.56%) |
May 07, 2014 | 66.57 | 67.33 | 65.67 | 67.28 | 2,506,793 | +1.21(+1.83%) |
May 06, 2014 | 65.46 | 66.69 | 65.03 | 66.07 | 1,949,583 | +0.72(+1.10%) |
May 05, 2014 | 65.20 | 65.49 | 64.12 | 65.35 | 2,590,911 | -0.69(-1.05%) |
May 02, 2014 | 64.78 | 66.53 | 64.73 | 66.05 | 1,541,782 | +1.31(+2.03%) |