Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.98 | 74.07 | 73.68 | 73.69 | 4,043,412 | -0.52(-0.70%) |
Jul 30, 2014 | 74.56 | 74.56 | 74.18 | 74.21 | 1,070,055 | -0.03(-0.04%) |
Jul 29, 2014 | 74.27 | 74.42 | 74.24 | 74.24 | 926,213 | -0.08(-0.11%) |
Jul 28, 2014 | 74.52 | 74.52 | 74.24 | 74.33 | 836,769 | -0.26(-0.35%) |
Jul 25, 2014 | 74.63 | 74.79 | 74.56 | 74.59 | 802,515 | -0.10(-0.14%) |
Jul 24, 2014 | 74.77 | 74.78 | 74.67 | 74.69 | 686,642 | -0.11(-0.15%) |
Jul 23, 2014 | 74.59 | 74.81 | 74.58 | 74.80 | 986,048 | +0.39(+0.53%) |
Jul 22, 2014 | 74.38 | 74.43 | 74.25 | 74.41 | 761,215 | +0.12(+0.16%) |
Jul 21, 2014 | 74.17 | 74.31 | 73.96 | 74.29 | 1,053,939 | +0.17(+0.23%) |
Jul 18, 2014 | 73.95 | 74.19 | 73.90 | 74.13 | 1,390,500 | +0.26(+0.36%) |
Jul 17, 2014 | 74.06 | 74.09 | 73.86 | 73.86 | 654,609 | -0.16(-0.22%) |
Jul 16, 2014 | 74.07 | 74.12 | 73.97 | 74.02 | 829,220 | -0.06(-0.08%) |
Jul 15, 2014 | 74.12 | 74.15 | 74.02 | 74.08 | 1,443,061 | -0.08(-0.11%) |
Jul 14, 2014 | 74.36 | 74.36 | 74.15 | 74.16 | 556,843 | -0.15(-0.20%) |
Jul 11, 2014 | 74.30 | 74.40 | 74.28 | 74.31 | 780,695 | +0.07(+0.10%) |
Jul 10, 2014 | 74.37 | 74.41 | 74.23 | 74.24 | 1,320,925 | -0.22(-0.29%) |
Jul 09, 2014 | 74.23 | 74.49 | 74.22 | 74.46 | 664,765 | +0.24(+0.32%) |
Jul 08, 2014 | 74.05 | 74.24 | 73.97 | 74.22 | 1,182,427 | +0.48(+0.65%) |
Jul 07, 2014 | 73.73 | 73.82 | 73.68 | 73.75 | 545,570 | +0.12(+0.16%) |
Jul 03, 2014 | 73.70 | 73.63 | 73.63 | 73.63 | 1,109,595 | -0.05(-0.07%) |
Jul 02, 2014 | 73.80 | 73.85 | 73.66 | 73.68 | 596,395 | -0.12(-0.16%) |
Jul 01, 2014 | 73.82 | 74.06 | 73.72 | 73.80 | 1,438,788 | -0.08(-0.10%) |
Jun 30, 2014 | 73.83 | 74.06 | 73.83 | 73.87 | 613,562 | -0.18(-0.25%) |
Jun 27, 2014 | 74.07 | 74.12 | 73.94 | 74.06 | 901,321 | +0.01(+0.01%) |
Jun 26, 2014 | 74.08 | 74.12 | 73.98 | 74.05 | 434,761 | -0.02(-0.03%) |
Jun 25, 2014 | 73.93 | 74.09 | 73.93 | 74.07 | 1,274,194 | +0.17(+0.23%) |
Jun 24, 2014 | 73.75 | 73.93 | 73.74 | 73.90 | 715,483 | +0.28(+0.38%) |
Jun 23, 2014 | 73.50 | 73.63 | 73.49 | 73.62 | 582,828 | +0.17(+0.23%) |
Jun 20, 2014 | 73.38 | 73.50 | 73.33 | 73.45 | 775,177 | +0.13(+0.17%) |
Jun 19, 2014 | 73.50 | 73.61 | 73.30 | 73.32 | 1,230,964 | -0.13(-0.17%) |
Jun 18, 2014 | 72.89 | 73.46 | 72.84 | 73.45 | 1,161,344 | +0.54(+0.74%) |
Jun 17, 2014 | 73.14 | 73.14 | 72.88 | 72.91 | 1,647,824 | -0.24(-0.32%) |
Jun 16, 2014 | 73.48 | 73.50 | 73.07 | 73.15 | 1,042,525 | -0.42(-0.57%) |
Jun 13, 2014 | 73.43 | 73.61 | 73.37 | 73.57 | 746,811 | +0.15(+0.21%) |
Jun 12, 2014 | 73.46 | 73.53 | 73.36 | 73.42 | 1,276,751 | -0.08(-0.11%) |
Jun 11, 2014 | 73.59 | 73.73 | 73.49 | 73.50 | 767,121 | -0.25(-0.34%) |
Jun 10, 2014 | 74.11 | 74.11 | 73.74 | 73.75 | 1,131,333 | -0.31(-0.42%) |
Jun 06, 2014 | 73.96 | 74.14 | 73.83 | 74.06 | 2,595,007 | +0.60(+0.82%) |
Jun 05, 2014 | 73.28 | 73.48 | 73.19 | 73.46 | 1,032,252 | +0.19(+0.25%) |
Jun 04, 2014 | 73.22 | 73.33 | 73.12 | 73.27 | 1,692,384 | -0.04(-0.06%) |
Jun 03, 2014 | 73.63 | 73.63 | 73.30 | 73.32 | 1,930,934 | -0.54(-0.73%) |
Jun 02, 2014 | 73.88 | 74.02 | 73.66 | 73.86 | 9,413,150 | +0.01(+0.02%) |
May 30, 2014 | 73.80 | 73.91 | 73.71 | 73.84 | 1,634,701 | +0.06(+0.09%) |
May 29, 2014 | 73.66 | 73.80 | 73.54 | 73.78 | 3,884,659 | +0.31(+0.43%) |
May 28, 2014 | 73.27 | 73.55 | 73.20 | 73.47 | 695,071 | +0.38(+0.52%) |
May 27, 2014 | 73.13 | 73.17 | 73.04 | 73.09 | 1,073,442 | +0.10(+0.13%) |
May 23, 2014 | 72.96 | 72.99 | 72.99 | 72.99 | 586,431 | +0.10(+0.14%) |
May 22, 2014 | 72.88 | 72.96 | 72.87 | 72.89 | 760,925 | +0.06(+0.08%) |
May 21, 2014 | 72.87 | 72.92 | 72.76 | 72.83 | 1,948,256 | -0.05(-0.07%) |
May 20, 2014 | 72.85 | 72.96 | 72.81 | 72.88 | 1,258,700 | +0.03(+0.03%) |
May 19, 2014 | 72.76 | 72.86 | 72.68 | 72.86 | 881,197 | +0.14(+0.19%) |
May 16, 2014 | 72.79 | 72.80 | 72.58 | 72.72 | 1,351,665 | -0.07(-0.10%) |
May 15, 2014 | 72.82 | 72.99 | 72.72 | 72.79 | 1,451,386 | -0.06(-0.08%) |
May 14, 2014 | 72.71 | 72.86 | 72.65 | 72.85 | 962,773 | +0.37(+0.51%) |
May 13, 2014 | 72.54 | 72.62 | 72.41 | 72.48 | 514,696 | +0.03(+0.04%) |
May 12, 2014 | 72.42 | 72.64 | 72.32 | 72.45 | 1,041,958 | -0.06(-0.09%) |
May 09, 2014 | 72.70 | 72.72 | 72.48 | 72.51 | 993,531 | -0.14(-0.19%) |
May 08, 2014 | 72.65 | 72.75 | 72.48 | 72.65 | 1,294,409 | +0.31(+0.42%) |
May 07, 2014 | 72.11 | 72.37 | 72.10 | 72.35 | 1,352,924 | +0.57(+0.80%) |
May 06, 2014 | 71.68 | 71.80 | 71.59 | 71.77 | 817,171 | +0.23(+0.32%) |
May 05, 2014 | 71.72 | 71.72 | 71.50 | 71.54 | 2,174,705 | +0.03(+0.04%) |
May 02, 2014 | 71.46 | 71.56 | 71.38 | 71.52 | 1,627,345 | +0.17(+0.23%) |