Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.80 | 72.84 | 69.06 | 70.56 | 4,293,890 | -2.63(-3.60%) |
Jul 30, 2014 | 75.17 | 75.27 | 73.10 | 73.20 | 1,510,073 | -1.06(-1.42%) |
Jul 29, 2014 | 74.07 | 75.11 | 73.31 | 74.25 | 1,446,670 | +0.18(+0.24%) |
Jul 28, 2014 | 74.99 | 75.23 | 73.86 | 74.07 | 1,995,866 | -1.17(-1.55%) |
Jul 25, 2014 | 75.18 | 75.75 | 74.07 | 75.24 | 2,213,979 | +0.20(+0.27%) |
Jul 24, 2014 | 76.05 | 76.14 | 74.79 | 75.04 | 2,348,182 | -0.75(-0.99%) |
Jul 23, 2014 | 74.79 | 76.25 | 74.03 | 75.79 | 2,443,268 | +1.50(+2.01%) |
Jul 22, 2014 | 72.28 | 75.00 | 72.19 | 74.29 | 2,718,171 | +1.64(+2.25%) |
Jul 21, 2014 | 72.80 | 73.18 | 71.91 | 72.66 | 1,453,013 | +0.04(+0.05%) |
Jul 18, 2014 | 70.16 | 72.80 | 69.96 | 72.62 | 2,876,166 | +2.46(+3.51%) |
Jul 17, 2014 | 70.30 | 70.75 | 70.01 | 70.16 | 2,635,495 | -0.25(-0.35%) |
Jul 16, 2014 | 70.30 | 70.84 | 70.22 | 70.40 | 2,255,570 | +0.05(+0.07%) |
Jul 15, 2014 | 71.08 | 71.48 | 70.15 | 70.35 | 2,227,608 | -1.45(-2.01%) |
Jul 14, 2014 | 71.30 | 72.59 | 71.25 | 71.80 | 2,074,928 | +0.88(+1.24%) |
Jul 11, 2014 | 70.30 | 71.07 | 69.95 | 70.92 | 948,343 | +0.50(+0.71%) |
Jul 10, 2014 | 70.84 | 71.20 | 70.01 | 70.42 | 2,737,059 | -1.68(-2.32%) |
Jul 09, 2014 | 70.22 | 72.33 | 70.21 | 72.10 | 1,728,301 | +1.54(+2.18%) |
Jul 08, 2014 | 72.12 | 72.27 | 70.25 | 70.56 | 3,865,430 | -1.74(-2.40%) |
Jul 07, 2014 | 72.40 | 73.10 | 72.08 | 72.30 | 1,440,017 | -0.02(-0.03%) |
Jul 03, 2014 | 72.11 | 72.32 | 72.32 | 72.32 | 786,978 | -0.51(-0.70%) |
Jul 02, 2014 | 72.94 | 73.57 | 71.98 | 72.83 | 2,137,298 | -0.06(-0.08%) |
Jul 01, 2014 | 72.94 | 73.62 | 71.62 | 72.89 | 3,209,354 | +1.39(+1.94%) |
Jun 30, 2014 | 70.00 | 72.56 | 70.00 | 71.50 | 4,156,337 | +1.75(+2.50%) |
Jun 27, 2014 | 69.62 | 69.80 | 68.57 | 69.76 | 2,466,607 | +0.72(+1.04%) |
Jun 26, 2014 | 67.61 | 69.06 | 66.53 | 69.04 | 2,096,330 | +1.94(+2.90%) |
Jun 25, 2014 | 66.81 | 67.77 | 66.52 | 67.09 | 1,311,685 | +0.16(+0.24%) |
Jun 24, 2014 | 67.97 | 69.40 | 66.47 | 66.93 | 2,063,223 | -1.38(-2.01%) |
Jun 23, 2014 | 68.31 | 68.68 | 68.11 | 68.31 | 1,406,949 | -0.04(-0.06%) |
Jun 20, 2014 | 67.62 | 68.61 | 67.19 | 68.35 | 1,734,976 | -0.06(-0.09%) |
Jun 19, 2014 | 68.96 | 68.96 | 67.91 | 68.41 | 1,640,620 | -0.20(-0.29%) |
Jun 18, 2014 | 68.81 | 69.10 | 67.57 | 68.61 | 1,584,158 | +0.07(+0.10%) |
Jun 17, 2014 | 67.54 | 69.18 | 67.42 | 68.54 | 2,155,457 | +1.02(+1.51%) |
Jun 16, 2014 | 66.78 | 68.10 | 65.89 | 67.52 | 3,011,480 | +1.42(+2.14%) |
Jun 13, 2014 | 65.71 | 66.52 | 65.08 | 66.11 | 1,868,851 | +0.61(+0.93%) |
Jun 12, 2014 | 66.69 | 67.19 | 65.07 | 65.50 | 1,772,326 | -0.90(-1.35%) |
Jun 11, 2014 | 65.57 | 66.64 | 65.37 | 66.40 | 1,727,643 | +0.53(+0.80%) |
Jun 10, 2014 | 65.99 | 66.40 | 65.37 | 65.87 | 1,579,826 | +0.02(+0.03%) |
Jun 06, 2014 | 66.03 | 66.54 | 65.85 | 65.85 | 2,866,608 | -0.37(-0.56%) |
Jun 05, 2014 | 66.52 | 67.05 | 65.51 | 66.22 | 4,801,277 | -0.24(-0.36%) |
Jun 04, 2014 | 67.48 | 67.48 | 65.38 | 66.46 | 4,366,355 | -1.31(-1.93%) |
Jun 03, 2014 | 67.70 | 68.81 | 67.43 | 67.76 | 4,979,140 | -0.55(-0.80%) |
Jun 02, 2014 | 68.11 | 69.21 | 66.17 | 68.31 | 6,396,620 | +0.39(+0.57%) |
May 30, 2014 | 63.97 | 68.15 | 62.44 | 67.92 | 10,370,880 | +5.57(+8.94%) |
May 29, 2014 | 57.95 | 62.54 | 57.85 | 62.35 | 10,569,945 | +4.18(+7.18%) |
May 28, 2014 | 57.66 | 58.28 | 56.57 | 58.17 | 1,934,152 | +0.41(+0.71%) |
May 27, 2014 | 57.99 | 58.84 | 57.59 | 57.76 | 1,905,520 | -0.23(-0.40%) |
May 23, 2014 | 58.24 | 57.99 | 57.99 | 57.99 | 1,562,224 | -0.75(-1.27%) |
May 22, 2014 | 58.68 | 59.04 | 58.24 | 58.74 | 1,039,580 | +0.06(+0.10%) |
May 21, 2014 | 57.93 | 58.68 | 57.34 | 58.68 | 2,585,999 | +1.44(+2.51%) |
May 20, 2014 | 57.49 | 57.49 | 56.84 | 57.24 | 1,323,000 | -0.09(-0.16%) |
May 19, 2014 | 57.72 | 58.28 | 56.72 | 57.33 | 2,243,348 | -0.30(-0.52%) |
May 16, 2014 | 56.72 | 57.63 | 55.97 | 57.63 | 1,459,137 | +0.81(+1.42%) |
May 15, 2014 | 58.11 | 58.11 | 56.82 | 56.82 | 2,508,281 | -2.04(-3.47%) |
May 14, 2014 | 57.34 | 59.08 | 57.12 | 58.87 | 2,770,386 | +1.45(+2.52%) |
May 13, 2014 | 56.74 | 57.94 | 56.60 | 57.42 | 1,937,239 | +0.88(+1.55%) |
May 12, 2014 | 55.12 | 56.79 | 55.06 | 56.54 | 1,403,059 | +1.24(+2.24%) |
May 09, 2014 | 54.97 | 55.37 | 54.49 | 55.31 | 1,525,283 | +0.07(+0.13%) |
May 08, 2014 | 55.70 | 56.50 | 55.10 | 55.24 | 1,392,184 | -0.93(-1.65%) |
May 07, 2014 | 56.48 | 56.65 | 54.85 | 56.16 | 2,040,609 | +0.10(+0.18%) |
May 06, 2014 | 56.92 | 57.39 | 55.73 | 56.06 | 1,513,265 | -1.28(-2.23%) |
May 05, 2014 | 56.33 | 58.10 | 55.95 | 57.34 | 1,504,161 | +0.59(+1.04%) |
May 02, 2014 | 56.72 | 57.24 | 55.95 | 56.75 | 1,979,326 | -0.41(-0.72%) |