Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.36 | 69.54 | 68.41 | 68.57 | 7,724,090 | -0.28(-0.41%) |
Jul 30, 2014 | 70.01 | 70.40 | 68.83 | 68.85 | 6,053,744 | -0.86(-1.23%) |
Jul 29, 2014 | 69.86 | 70.14 | 69.66 | 69.71 | 3,215,185 | -0.34(-0.49%) |
Jul 28, 2014 | 70.32 | 70.60 | 69.83 | 70.05 | 3,336,190 | -0.19(-0.27%) |
Jul 25, 2014 | 70.45 | 70.83 | 70.18 | 70.24 | 3,701,457 | -0.55(-0.78%) |
Jul 24, 2014 | 71.25 | 71.30 | 70.43 | 70.80 | 3,352,282 | -0.51(-0.71%) |
Jul 23, 2014 | 71.06 | 71.39 | 70.70 | 71.30 | 2,384,039 | +0.23(+0.33%) |
Jul 22, 2014 | 70.85 | 71.59 | 70.70 | 71.07 | 3,653,844 | +0.48(+0.69%) |
Jul 21, 2014 | 70.99 | 70.99 | 70.20 | 70.59 | 3,661,779 | -0.25(-0.35%) |
Jul 18, 2014 | 70.20 | 70.89 | 69.83 | 70.83 | 4,828,468 | +0.69(+0.98%) |
Jul 17, 2014 | 71.50 | 71.70 | 70.06 | 70.14 | 3,942,082 | -1.25(-1.75%) |
Jul 16, 2014 | 70.06 | 71.52 | 70.06 | 71.39 | 4,284,791 | +1.55(+2.22%) |
Jul 15, 2014 | 71.09 | 71.25 | 69.67 | 69.84 | 5,417,740 | -1.19(-1.68%) |
Jul 14, 2014 | 70.85 | 71.16 | 70.71 | 71.04 | 3,636,977 | +0.52(+0.74%) |
Jul 11, 2014 | 70.57 | 70.69 | 69.99 | 70.52 | 4,440,113 | +0.05(+0.07%) |
Jul 10, 2014 | 70.96 | 71.27 | 70.10 | 70.47 | 6,805,397 | -1.08(-1.51%) |
Jul 09, 2014 | 71.63 | 71.79 | 71.20 | 71.55 | 3,197,367 | +0.05(+0.07%) |
Jul 08, 2014 | 71.22 | 71.86 | 71.11 | 71.50 | 3,613,807 | +0.20(+0.29%) |
Jul 07, 2014 | 71.77 | 71.81 | 71.09 | 71.30 | 4,082,251 | -0.41(-0.57%) |
Jul 03, 2014 | 71.81 | 71.70 | 71.70 | 71.70 | 3,585,219 | -0.05(-0.07%) |
Jul 02, 2014 | 72.10 | 72.24 | 71.08 | 71.75 | 7,598,251 | -0.39(-0.54%) |
Jul 01, 2014 | 72.83 | 73.02 | 72.09 | 72.14 | 4,721,579 | +0.12(+0.17%) |
Jun 30, 2014 | 71.51 | 72.39 | 71.51 | 72.03 | 5,817,063 | +0.29(+0.41%) |
Jun 27, 2014 | 71.79 | 71.99 | 70.85 | 71.73 | 6,011,860 | -0.30(-0.42%) |
Jun 26, 2014 | 72.17 | 72.17 | 71.09 | 72.03 | 3,299,038 | +0.01(+0.02%) |
Jun 25, 2014 | 71.20 | 72.12 | 71.11 | 72.02 | 6,734,591 | +0.82(+1.15%) |
Jun 24, 2014 | 73.95 | 73.96 | 70.97 | 71.20 | 7,861,993 | -2.62(-3.56%) |
Jun 23, 2014 | 73.09 | 74.14 | 73.09 | 73.82 | 7,095,977 | +0.84(+1.14%) |
Jun 20, 2014 | 72.70 | 73.09 | 72.44 | 72.99 | 10,407,288 | +0.46(+0.63%) |
Jun 19, 2014 | 72.52 | 72.73 | 72.27 | 72.53 | 4,472,384 | +0.07(+0.10%) |
Jun 18, 2014 | 72.03 | 72.54 | 71.57 | 72.46 | 3,933,578 | +0.36(+0.50%) |
Jun 17, 2014 | 72.09 | 72.21 | 71.62 | 72.10 | 4,734,939 | -0.43(-0.59%) |
Jun 16, 2014 | 72.53 | 72.85 | 72.31 | 72.53 | 5,798,840 | +0.08(+0.12%) |
Jun 13, 2014 | 71.33 | 72.46 | 71.19 | 72.45 | 6,203,367 | +1.39(+1.96%) |
Jun 12, 2014 | 70.45 | 71.34 | 70.38 | 71.06 | 7,061,842 | +0.95(+1.36%) |
Jun 11, 2014 | 69.96 | 70.27 | 69.95 | 70.10 | 4,313,729 | -0.06(-0.09%) |
Jun 10, 2014 | 70.18 | 70.37 | 69.96 | 70.17 | 3,869,296 | -0.28(-0.40%) |
Jun 06, 2014 | 70.57 | 70.79 | 70.19 | 70.45 | 5,465,293 | +0.14(+0.20%) |
Jun 05, 2014 | 70.17 | 70.35 | 69.44 | 70.31 | 6,626,240 | +0.52(+0.74%) |
Jun 04, 2014 | 69.56 | 69.91 | 69.37 | 69.79 | 4,432,870 | -0.06(-0.08%) |
Jun 03, 2014 | 69.53 | 70.05 | 69.33 | 69.85 | 4,271,787 | +0.33(+0.48%) |
Jun 02, 2014 | 69.53 | 70.01 | 69.26 | 69.51 | 4,627,771 | +0.05(+0.07%) |
May 30, 2014 | 69.26 | 69.50 | 69.00 | 69.46 | 6,188,878 | -0.10(-0.14%) |
May 29, 2014 | 69.09 | 69.60 | 68.92 | 69.56 | 6,393,914 | +0.54(+0.79%) |
May 28, 2014 | 68.02 | 69.16 | 67.83 | 69.02 | 8,194,780 | +1.11(+1.64%) |
May 27, 2014 | 67.64 | 67.99 | 67.18 | 67.90 | 4,744,126 | +0.33(+0.49%) |
May 23, 2014 | 67.94 | 67.57 | 67.57 | 67.57 | 3,859,554 | -0.38(-0.55%) |
May 22, 2014 | 68.01 | 68.31 | 67.59 | 67.94 | 2,575,835 | -0.06(-0.08%) |
May 21, 2014 | 66.63 | 68.17 | 66.54 | 68.00 | 5,761,887 | +1.48(+2.23%) |
May 20, 2014 | 66.75 | 67.08 | 66.46 | 66.52 | 4,452,199 | -0.33(-0.50%) |
May 19, 2014 | 66.69 | 67.14 | 66.67 | 66.85 | 3,776,886 | +0.17(+0.26%) |
May 16, 2014 | 67.67 | 67.67 | 66.42 | 66.68 | 5,658,025 | -0.95(-1.41%) |
May 15, 2014 | 67.64 | 67.78 | 66.97 | 67.63 | 5,039,975 | -0.22(-0.33%) |
May 14, 2014 | 67.60 | 67.96 | 67.48 | 67.85 | 3,644,647 | -0.10(-0.14%) |
May 13, 2014 | 67.41 | 68.37 | 67.22 | 67.95 | 5,095,453 | +0.77(+1.14%) |
May 12, 2014 | 67.24 | 67.40 | 66.99 | 67.18 | 5,099,652 | +0.22(+0.32%) |
May 09, 2014 | 66.77 | 67.14 | 66.45 | 66.97 | 5,296,799 | +0.64(+0.97%) |
May 08, 2014 | 67.16 | 67.24 | 66.24 | 66.33 | 3,816,184 | -0.72(-1.08%) |
May 07, 2014 | 67.04 | 67.16 | 66.47 | 67.05 | 4,849,635 | +0.28(+0.42%) |
May 06, 2014 | 66.06 | 67.00 | 65.85 | 66.77 | 6,522,121 | +0.79(+1.19%) |
May 05, 2014 | 66.08 | 66.46 | 65.36 | 65.99 | 8,094,999 | +0.18(+0.28%) |
May 02, 2014 | 66.11 | 66.31 | 65.78 | 65.80 | 5,061,052 | -0.38(-0.58%) |