Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 69.35 | 69.54 | 68.41 | 68.57 | 7,724,516 | -0.28(-0.41%) |
Jul 30, 2014 | 70.01 | 70.39 | 68.83 | 68.85 | 6,054,077 | -0.86(-1.23%) |
Jul 29, 2014 | 69.86 | 70.13 | 69.66 | 69.71 | 3,215,362 | -0.34(-0.49%) |
Jul 28, 2014 | 70.32 | 70.60 | 69.83 | 70.05 | 3,336,374 | -0.19(-0.27%) |
Jul 25, 2014 | 70.44 | 70.83 | 70.18 | 70.24 | 3,701,661 | -0.55(-0.78%) |
Jul 24, 2014 | 71.25 | 71.29 | 70.42 | 70.79 | 3,352,466 | -0.51(-0.71%) |
Jul 23, 2014 | 71.05 | 71.39 | 70.69 | 71.30 | 2,384,170 | +0.23(+0.33%) |
Jul 22, 2014 | 70.85 | 71.59 | 70.70 | 71.07 | 3,654,045 | +0.48(+0.69%) |
Jul 21, 2014 | 70.99 | 70.99 | 70.20 | 70.58 | 3,661,981 | -0.25(-0.35%) |
Jul 18, 2014 | 70.20 | 70.88 | 69.83 | 70.83 | 4,828,734 | +0.69(+0.98%) |
Jul 17, 2014 | 71.50 | 71.70 | 70.06 | 70.14 | 3,942,299 | -1.25(-1.75%) |
Jul 16, 2014 | 70.06 | 71.51 | 70.06 | 71.39 | 4,285,026 | +1.55(+2.22%) |
Jul 15, 2014 | 71.09 | 71.25 | 69.66 | 69.84 | 5,418,039 | -1.19(-1.68%) |
Jul 14, 2014 | 70.84 | 71.15 | 70.71 | 71.03 | 3,637,178 | +0.52(+0.74%) |
Jul 11, 2014 | 70.56 | 70.68 | 69.99 | 70.51 | 4,440,357 | +0.05(+0.07%) |
Jul 10, 2014 | 70.95 | 71.26 | 70.10 | 70.46 | 6,805,772 | -1.08(-1.51%) |
Jul 09, 2014 | 71.63 | 71.78 | 71.19 | 71.54 | 3,197,543 | +0.05(+0.07%) |
Jul 08, 2014 | 71.21 | 71.85 | 71.10 | 71.50 | 3,614,006 | +0.20(+0.29%) |
Jul 07, 2014 | 71.77 | 71.80 | 71.08 | 71.29 | 4,082,475 | -0.41(-0.57%) |
Jul 03, 2014 | 71.81 | 71.70 | 71.70 | 71.70 | 3,585,416 | -0.05(-0.07%) |
Jul 02, 2014 | 72.10 | 72.23 | 71.07 | 71.75 | 7,598,669 | -0.39(-0.54%) |
Jul 01, 2014 | 72.82 | 73.01 | 72.08 | 72.14 | 4,721,838 | +0.12(+0.17%) |
Jun 30, 2014 | 71.50 | 72.39 | 71.50 | 72.02 | 5,817,383 | +0.29(+0.41%) |
Jun 27, 2014 | 71.79 | 71.98 | 70.84 | 71.73 | 6,012,191 | -0.30(-0.42%) |
Jun 26, 2014 | 72.17 | 72.17 | 71.08 | 72.03 | 3,299,220 | +0.01(+0.02%) |
Jun 25, 2014 | 71.20 | 72.12 | 71.10 | 72.01 | 6,734,961 | +0.82(+1.15%) |
Jun 24, 2014 | 73.94 | 73.95 | 70.97 | 71.19 | 7,862,426 | -2.62(-3.56%) |
Jun 23, 2014 | 73.09 | 74.13 | 73.08 | 73.82 | 7,096,367 | +0.84(+1.14%) |
Jun 20, 2014 | 72.70 | 73.08 | 72.44 | 72.98 | 10,407,861 | +0.46(+0.63%) |
Jun 19, 2014 | 72.52 | 72.73 | 72.27 | 72.53 | 4,472,631 | +0.07(+0.10%) |
Jun 18, 2014 | 72.03 | 72.54 | 71.57 | 72.46 | 3,933,795 | +0.36(+0.50%) |
Jun 17, 2014 | 72.08 | 72.20 | 71.61 | 72.10 | 4,735,199 | -0.43(-0.59%) |
Jun 16, 2014 | 72.53 | 72.84 | 72.30 | 72.53 | 5,799,159 | +0.08(+0.12%) |
Jun 13, 2014 | 71.33 | 72.46 | 71.19 | 72.44 | 6,203,708 | +1.39(+1.96%) |
Jun 12, 2014 | 70.45 | 71.33 | 70.38 | 71.05 | 7,062,230 | +0.95(+1.36%) |
Jun 11, 2014 | 69.95 | 70.27 | 69.94 | 70.10 | 4,313,967 | -0.06(-0.09%) |
Jun 10, 2014 | 70.18 | 70.37 | 69.95 | 70.16 | 3,869,509 | -0.28(-0.40%) |
Jun 06, 2014 | 70.57 | 70.79 | 70.19 | 70.44 | 5,465,593 | +0.14(+0.20%) |
Jun 05, 2014 | 70.16 | 70.35 | 69.43 | 70.30 | 6,626,605 | +0.52(+0.74%) |
Jun 04, 2014 | 69.56 | 69.91 | 69.37 | 69.79 | 4,433,114 | -0.06(-0.08%) |
Jun 03, 2014 | 69.53 | 70.04 | 69.33 | 69.84 | 4,272,022 | +0.33(+0.48%) |
Jun 02, 2014 | 69.53 | 70.00 | 69.26 | 69.51 | 4,628,026 | +0.05(+0.07%) |
May 30, 2014 | 69.26 | 69.50 | 68.99 | 69.46 | 6,189,218 | -0.10(-0.14%) |
May 29, 2014 | 69.08 | 69.59 | 68.92 | 69.56 | 6,394,265 | +0.54(+0.79%) |
May 28, 2014 | 68.02 | 69.16 | 67.83 | 69.01 | 8,195,230 | +1.11(+1.64%) |
May 27, 2014 | 67.63 | 67.98 | 67.17 | 67.90 | 4,744,387 | +0.33(+0.50%) |
May 23, 2014 | 67.93 | 67.56 | 67.56 | 67.56 | 3,859,766 | -0.38(-0.55%) |
May 22, 2014 | 68.00 | 68.30 | 67.58 | 67.94 | 2,575,977 | -0.06(-0.08%) |
May 21, 2014 | 66.62 | 68.17 | 66.54 | 68.00 | 5,762,204 | +1.48(+2.23%) |
May 20, 2014 | 66.75 | 67.08 | 66.46 | 66.51 | 4,452,444 | -0.33(-0.50%) |
May 19, 2014 | 66.69 | 67.13 | 66.67 | 66.85 | 3,777,094 | +0.17(+0.26%) |
May 16, 2014 | 67.66 | 67.66 | 66.41 | 66.67 | 5,658,336 | -0.95(-1.41%) |
May 15, 2014 | 67.63 | 67.77 | 66.96 | 67.63 | 5,040,253 | -0.22(-0.33%) |
May 14, 2014 | 67.60 | 67.95 | 67.48 | 67.85 | 3,644,848 | -0.10(-0.14%) |
May 13, 2014 | 67.41 | 68.36 | 67.22 | 67.95 | 5,095,733 | +0.77(+1.14%) |
May 12, 2014 | 67.24 | 67.40 | 66.99 | 67.18 | 5,099,932 | +0.22(+0.32%) |
May 09, 2014 | 66.76 | 67.13 | 66.44 | 66.96 | 5,297,090 | +0.64(+0.97%) |
May 08, 2014 | 67.15 | 67.24 | 66.23 | 66.32 | 3,816,394 | -0.72(-1.08%) |
May 07, 2014 | 67.03 | 67.16 | 66.46 | 67.05 | 4,849,902 | +0.28(+0.42%) |
May 06, 2014 | 66.05 | 66.99 | 65.85 | 66.77 | 6,522,480 | +0.79(+1.19%) |
May 05, 2014 | 66.07 | 66.46 | 65.36 | 65.98 | 8,095,445 | +0.18(+0.28%) |
May 02, 2014 | 66.11 | 66.31 | 65.77 | 65.80 | 5,061,330 | -0.38(-0.58%) |