Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.39 | 72.39 | 71.12 | 71.15 | 1,573,386 | -1.57(-2.16%) |
Jul 30, 2014 | 72.83 | 72.99 | 72.06 | 72.72 | 1,451,313 | +0.02(+0.03%) |
Jul 29, 2014 | 73.63 | 73.95 | 72.58 | 72.70 | 2,065,615 | -1.07(-1.45%) |
Jul 28, 2014 | 73.84 | 74.24 | 73.46 | 73.76 | 1,715,200 | -0.09(-0.12%) |
Jul 25, 2014 | 70.92 | 74.02 | 70.79 | 73.85 | 4,344,686 | +4.68(+6.76%) |
Jul 24, 2014 | 70.09 | 70.43 | 69.09 | 69.18 | 1,872,837 | -1.10(-1.56%) |
Jul 23, 2014 | 70.22 | 70.71 | 69.88 | 70.27 | 1,132,792 | +0.03(+0.05%) |
Jul 22, 2014 | 70.20 | 70.42 | 70.11 | 70.24 | 916,373 | +0.41(+0.59%) |
Jul 21, 2014 | 69.19 | 69.99 | 69.02 | 69.83 | 839,502 | +0.51(+0.74%) |
Jul 18, 2014 | 69.44 | 69.59 | 69.11 | 69.31 | 1,542,311 | +0.15(+0.21%) |
Jul 17, 2014 | 69.75 | 69.96 | 69.09 | 69.17 | 1,475,051 | -1.02(-1.45%) |
Jul 16, 2014 | 70.00 | 70.39 | 69.73 | 70.18 | 1,294,565 | +0.50(+0.71%) |
Jul 15, 2014 | 70.29 | 70.29 | 69.48 | 69.69 | 1,426,765 | -0.60(-0.86%) |
Jul 14, 2014 | 70.45 | 70.60 | 70.15 | 70.29 | 1,216,200 | +0.41(+0.58%) |
Jul 11, 2014 | 69.99 | 70.23 | 69.68 | 69.88 | 1,020,300 | -0.16(-0.23%) |
Jul 10, 2014 | 70.05 | 70.36 | 69.82 | 70.05 | 1,330,817 | -0.84(-1.18%) |
Jul 09, 2014 | 70.99 | 71.27 | 70.67 | 70.88 | 628,619 | +0.05(+0.07%) |
Jul 08, 2014 | 71.32 | 71.56 | 70.54 | 70.84 | 986,686 | -0.87(-1.21%) |
Jul 07, 2014 | 72.04 | 72.04 | 71.44 | 71.71 | 1,550,199 | -0.42(-0.59%) |
Jul 03, 2014 | 71.75 | 72.13 | 72.13 | 72.13 | 752,425 | +0.66(+0.92%) |
Jul 02, 2014 | 71.64 | 71.96 | 71.34 | 71.47 | 642,039 | -0.10(-0.14%) |
Jul 01, 2014 | 71.71 | 72.16 | 71.53 | 71.57 | 898,504 | +0.11(+0.16%) |
Jun 30, 2014 | 71.61 | 71.81 | 71.24 | 71.45 | 851,072 | -0.18(-0.25%) |
Jun 27, 2014 | 70.92 | 71.65 | 70.70 | 71.63 | 1,342,912 | +0.63(+0.89%) |
Jun 26, 2014 | 71.40 | 71.46 | 70.40 | 71.00 | 757,054 | -0.27(-0.38%) |
Jun 25, 2014 | 71.08 | 71.87 | 70.94 | 71.27 | 783,323 | +0.18(+0.25%) |
Jun 24, 2014 | 71.66 | 72.11 | 71.05 | 71.09 | 839,120 | -0.89(-1.24%) |
Jun 23, 2014 | 72.35 | 72.37 | 71.67 | 71.98 | 819,170 | -0.45(-0.62%) |
Jun 20, 2014 | 72.01 | 72.45 | 71.72 | 72.43 | 2,407,800 | +0.52(+0.72%) |
Jun 19, 2014 | 71.90 | 72.08 | 71.49 | 71.91 | 724,234 | +0.09(+0.12%) |
Jun 18, 2014 | 71.48 | 71.93 | 70.90 | 71.82 | 717,354 | +0.24(+0.33%) |
Jun 17, 2014 | 71.04 | 71.68 | 70.49 | 71.58 | 772,777 | +0.18(+0.25%) |
Jun 16, 2014 | 70.84 | 71.41 | 70.70 | 71.40 | 831,095 | +0.48(+0.68%) |
Jun 13, 2014 | 70.81 | 71.09 | 70.56 | 70.92 | 949,527 | +0.04(+0.06%) |
Jun 12, 2014 | 71.03 | 71.14 | 70.59 | 70.88 | 1,170,360 | -0.28(-0.39%) |
Jun 11, 2014 | 71.45 | 71.45 | 70.83 | 71.16 | 723,529 | -0.63(-0.88%) |
Jun 10, 2014 | 71.74 | 71.80 | 71.40 | 71.80 | 637,472 | +0.31(+0.43%) |
Jun 06, 2014 | 71.27 | 71.68 | 71.26 | 71.49 | 962,401 | +0.23(+0.32%) |
Jun 05, 2014 | 70.47 | 71.40 | 70.00 | 71.26 | 1,456,689 | +1.20(+1.71%) |
Jun 04, 2014 | 70.31 | 70.75 | 70.05 | 70.06 | 964,855 | -0.42(-0.60%) |
Jun 03, 2014 | 70.85 | 70.95 | 70.36 | 70.49 | 682,896 | -0.71(-0.99%) |
Jun 02, 2014 | 70.86 | 71.32 | 70.34 | 71.19 | 885,199 | +0.08(+0.11%) |
May 30, 2014 | 70.87 | 71.23 | 70.58 | 71.11 | 1,842,419 | +0.18(+0.25%) |
May 29, 2014 | 71.13 | 71.40 | 70.37 | 70.93 | 783,535 | -0.18(-0.25%) |
May 28, 2014 | 71.14 | 71.29 | 70.84 | 71.11 | 647,946 | +0.00(+0.00%) |
May 27, 2014 | 71.20 | 71.65 | 70.87 | 71.11 | 891,485 | +0.12(+0.17%) |
May 23, 2014 | 70.05 | 70.99 | 70.99 | 70.99 | 1,188,861 | +0.85(+1.21%) |
May 22, 2014 | 69.99 | 70.69 | 69.90 | 70.14 | 530,808 | +0.02(+0.02%) |
May 21, 2014 | 69.35 | 70.16 | 69.30 | 70.13 | 1,092,496 | +1.07(+1.56%) |
May 20, 2014 | 70.11 | 70.28 | 68.60 | 69.05 | 1,469,931 | -1.29(-1.84%) |
May 19, 2014 | 69.63 | 70.44 | 69.42 | 70.35 | 1,015,060 | +0.62(+0.89%) |
May 16, 2014 | 69.26 | 69.79 | 68.81 | 69.73 | 1,004,076 | +0.58(+0.84%) |
May 15, 2014 | 69.60 | 69.74 | 68.50 | 69.15 | 1,257,188 | -0.64(-0.92%) |
May 14, 2014 | 70.70 | 70.90 | 69.78 | 69.79 | 934,329 | -0.99(-1.40%) |
May 13, 2014 | 71.09 | 71.19 | 70.72 | 70.79 | 840,391 | -0.30(-0.42%) |
May 12, 2014 | 70.50 | 71.40 | 70.50 | 71.09 | 1,317,077 | +0.85(+1.20%) |
May 09, 2014 | 70.20 | 70.30 | 69.62 | 70.24 | 694,299 | -0.06(-0.08%) |
May 08, 2014 | 69.86 | 70.87 | 69.71 | 70.30 | 995,589 | +0.20(+0.29%) |
May 07, 2014 | 69.61 | 70.15 | 69.16 | 70.09 | 1,467,967 | +0.78(+1.13%) |
May 06, 2014 | 69.57 | 69.77 | 69.21 | 69.31 | 602,620 | -0.44(-0.63%) |
May 05, 2014 | 69.58 | 70.00 | 69.24 | 69.75 | 1,011,660 | -0.16(-0.23%) |
May 02, 2014 | 70.12 | 70.54 | 69.73 | 69.92 | 1,028,935 | -0.05(-0.07%) |