Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 70.68 | 71.23 | 70.29 | 70.78 | 4,688,234 | -0.27(-0.37%) |
Jul 30, 2014 | 71.48 | 71.57 | 70.69 | 71.04 | 3,299,930 | -0.33(-0.47%) |
Jul 29, 2014 | 71.37 | 71.90 | 71.26 | 71.37 | 4,573,845 | -0.15(-0.21%) |
Jul 28, 2014 | 71.52 | 71.62 | 70.84 | 71.52 | 6,221,120 | -0.13(-0.19%) |
Jul 25, 2014 | 72.26 | 72.31 | 71.42 | 71.66 | 4,088,067 | -0.67(-0.93%) |
Jul 24, 2014 | 72.51 | 72.85 | 72.22 | 72.33 | 3,936,188 | -0.39(-0.54%) |
Jul 23, 2014 | 73.58 | 73.64 | 72.66 | 72.72 | 3,575,000 | -0.79(-1.07%) |
Jul 22, 2014 | 73.35 | 73.95 | 73.23 | 73.51 | 2,873,169 | +0.63(+0.87%) |
Jul 21, 2014 | 72.68 | 73.23 | 72.51 | 72.88 | 3,097,041 | +0.01(+0.01%) |
Jul 18, 2014 | 72.99 | 73.38 | 72.82 | 72.87 | 3,409,481 | +0.17(+0.23%) |
Jul 17, 2014 | 73.87 | 74.01 | 72.61 | 72.71 | 4,894,684 | -1.68(-2.26%) |
Jul 16, 2014 | 73.67 | 74.44 | 73.44 | 74.39 | 4,367,005 | +0.74(+1.00%) |
Jul 15, 2014 | 73.47 | 74.08 | 73.41 | 73.64 | 3,695,115 | +0.04(+0.06%) |
Jul 14, 2014 | 74.17 | 74.19 | 73.57 | 73.60 | 3,898,818 | -0.02(-0.02%) |
Jul 11, 2014 | 73.13 | 73.70 | 72.49 | 73.62 | 4,598,360 | +0.34(+0.47%) |
Jul 10, 2014 | 73.49 | 73.98 | 73.08 | 73.28 | 5,248,378 | -0.86(-1.17%) |
Jul 09, 2014 | 74.92 | 75.03 | 73.53 | 74.14 | 5,520,923 | -0.80(-1.07%) |
Jul 08, 2014 | 75.47 | 75.68 | 74.91 | 74.94 | 3,922,044 | -0.56(-0.74%) |
Jul 07, 2014 | 75.65 | 75.96 | 75.11 | 75.50 | 2,568,329 | -0.49(-0.65%) |
Jul 03, 2014 | 75.72 | 75.99 | 75.99 | 75.99 | 2,162,382 | +0.86(+1.14%) |
Jul 02, 2014 | 75.07 | 75.28 | 74.83 | 75.13 | 2,147,434 | +0.22(+0.30%) |
Jul 01, 2014 | 75.52 | 75.52 | 74.53 | 74.91 | 4,166,645 | -0.39(-0.52%) |
Jun 30, 2014 | 75.57 | 76.46 | 74.96 | 75.30 | 3,900,699 | -0.22(-0.30%) |
Jun 27, 2014 | 75.07 | 75.57 | 74.98 | 75.52 | 6,266,860 | +0.34(+0.45%) |
Jun 26, 2014 | 75.14 | 75.37 | 74.83 | 75.18 | 2,193,786 | +0.22(+0.30%) |
Jun 25, 2014 | 74.60 | 75.23 | 74.32 | 74.96 | 3,402,227 | +0.09(+0.12%) |
Jun 24, 2014 | 75.37 | 75.78 | 74.76 | 74.87 | 2,470,387 | -0.63(-0.83%) |
Jun 23, 2014 | 75.45 | 76.40 | 75.45 | 75.50 | 2,875,140 | -0.54(-0.71%) |
Jun 20, 2014 | 75.90 | 76.09 | 75.72 | 76.03 | 3,385,365 | +0.38(+0.50%) |
Jun 19, 2014 | 75.18 | 75.88 | 75.07 | 75.65 | 2,200,187 | +0.32(+0.43%) |
Jun 18, 2014 | 74.69 | 75.35 | 74.36 | 75.33 | 1,880,938 | +0.49(+0.65%) |
Jun 17, 2014 | 74.64 | 74.90 | 74.16 | 74.84 | 1,744,932 | +0.19(+0.25%) |
Jun 16, 2014 | 74.61 | 74.73 | 74.31 | 74.65 | 1,995,030 | -0.08(-0.11%) |
Jun 13, 2014 | 74.73 | 75.07 | 74.60 | 74.74 | 2,161,433 | +0.00(+0.00%) |
Jun 12, 2014 | 75.37 | 75.67 | 74.44 | 74.74 | 2,848,221 | -0.78(-1.04%) |
Jun 11, 2014 | 76.01 | 76.03 | 75.28 | 75.52 | 2,704,208 | -0.85(-1.11%) |
Jun 10, 2014 | 76.57 | 76.82 | 76.10 | 76.37 | 2,153,913 | +0.12(+0.16%) |
Jun 06, 2014 | 75.46 | 76.35 | 75.46 | 76.25 | 3,337,172 | +0.83(+1.10%) |
Jun 05, 2014 | 75.34 | 75.66 | 75.02 | 75.42 | 2,286,530 | +0.38(+0.51%) |
Jun 04, 2014 | 74.94 | 75.31 | 74.91 | 75.04 | 1,732,217 | +0.00(+0.00%) |
Jun 03, 2014 | 74.93 | 75.29 | 74.68 | 75.04 | 1,924,198 | -0.28(-0.37%) |
Jun 02, 2014 | 75.41 | 75.74 | 75.30 | 75.32 | 2,349,779 | +0.01(+0.01%) |
May 30, 2014 | 75.06 | 75.42 | 74.89 | 75.31 | 2,140,603 | +0.06(+0.08%) |
May 29, 2014 | 75.13 | 75.35 | 74.62 | 75.26 | 1,830,121 | +0.16(+0.21%) |
May 28, 2014 | 75.33 | 75.62 | 74.91 | 75.10 | 2,258,204 | -0.01(-0.01%) |
May 27, 2014 | 74.58 | 75.34 | 74.55 | 75.11 | 3,425,066 | +0.78(+1.04%) |
May 23, 2014 | 74.45 | 74.33 | 74.33 | 74.33 | 2,337,776 | -0.12(-0.17%) |
May 22, 2014 | 74.02 | 74.76 | 74.02 | 74.45 | 1,441,177 | +0.12(+0.17%) |
May 21, 2014 | 74.40 | 74.44 | 73.74 | 74.33 | 3,014,355 | +0.02(+0.03%) |
May 20, 2014 | 74.77 | 75.05 | 74.04 | 74.31 | 3,304,643 | -0.59(-0.79%) |
May 19, 2014 | 75.06 | 75.20 | 74.68 | 74.90 | 2,951,618 | -0.50(-0.66%) |
May 16, 2014 | 75.23 | 75.98 | 75.16 | 75.40 | 4,595,109 | +0.05(+0.07%) |
May 15, 2014 | 75.25 | 75.65 | 74.75 | 75.35 | 3,646,188 | -0.40(-0.53%) |
May 14, 2014 | 76.40 | 77.01 | 75.22 | 75.75 | 6,365,906 | -1.58(-2.04%) |
May 13, 2014 | 77.43 | 77.70 | 76.75 | 77.33 | 4,078,764 | -0.03(-0.04%) |
May 12, 2014 | 77.92 | 78.17 | 77.24 | 77.36 | 3,265,850 | -0.57(-0.73%) |
May 09, 2014 | 77.79 | 78.31 | 77.33 | 77.93 | 2,720,556 | +0.05(+0.06%) |
May 08, 2014 | 78.06 | 78.39 | 77.45 | 77.88 | 2,259,675 | -0.21(-0.26%) |
May 07, 2014 | 76.80 | 78.28 | 76.80 | 78.09 | 3,398,766 | +1.45(+1.90%) |
May 06, 2014 | 76.39 | 76.80 | 76.26 | 76.64 | 1,701,711 | +0.07(+0.09%) |
May 05, 2014 | 76.36 | 76.64 | 76.06 | 76.57 | 2,159,392 | -0.19(-0.25%) |
May 02, 2014 | 77.10 | 77.20 | 76.55 | 76.76 | 2,138,844 | -0.25(-0.32%) |