Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.22 | 74.30 | 73.91 | 73.92 | 4,030,552 | -0.52(-0.70%) |
Jul 30, 2014 | 74.79 | 74.79 | 74.42 | 74.45 | 1,066,651 | -0.03(-0.04%) |
Jul 29, 2014 | 74.51 | 74.65 | 74.48 | 74.48 | 923,267 | -0.08(-0.11%) |
Jul 28, 2014 | 74.76 | 74.76 | 74.48 | 74.56 | 834,108 | -0.26(-0.35%) |
Jul 25, 2014 | 74.87 | 75.03 | 74.79 | 74.83 | 799,963 | -0.10(-0.14%) |
Jul 24, 2014 | 75.01 | 75.02 | 74.91 | 74.93 | 684,459 | -0.11(-0.15%) |
Jul 23, 2014 | 74.83 | 75.05 | 74.81 | 75.04 | 982,912 | +0.39(+0.53%) |
Jul 22, 2014 | 74.61 | 74.67 | 74.49 | 74.65 | 758,794 | +0.12(+0.16%) |
Jul 21, 2014 | 74.41 | 74.54 | 74.20 | 74.53 | 1,050,587 | +0.17(+0.23%) |
Jul 18, 2014 | 74.18 | 74.43 | 74.14 | 74.36 | 1,386,078 | +0.26(+0.36%) |
Jul 17, 2014 | 74.29 | 74.32 | 74.10 | 74.10 | 652,527 | -0.16(-0.22%) |
Jul 16, 2014 | 74.31 | 74.36 | 74.21 | 74.26 | 826,583 | -0.06(-0.08%) |
Jul 15, 2014 | 74.36 | 74.39 | 74.25 | 74.32 | 1,438,472 | -0.08(-0.11%) |
Jul 14, 2014 | 74.59 | 74.60 | 74.39 | 74.40 | 555,072 | -0.15(-0.20%) |
Jul 11, 2014 | 74.54 | 74.63 | 74.52 | 74.55 | 778,212 | +0.07(+0.10%) |
Jul 10, 2014 | 74.61 | 74.65 | 74.47 | 74.48 | 1,316,724 | -0.22(-0.29%) |
Jul 09, 2014 | 74.47 | 74.73 | 74.46 | 74.70 | 662,650 | +0.24(+0.32%) |
Jul 08, 2014 | 74.28 | 74.48 | 74.20 | 74.46 | 1,178,667 | +0.48(+0.65%) |
Jul 07, 2014 | 73.96 | 74.06 | 73.92 | 73.98 | 543,835 | +0.12(+0.16%) |
Jul 03, 2014 | 73.94 | 73.87 | 73.87 | 73.87 | 1,106,066 | -0.05(-0.07%) |
Jul 02, 2014 | 74.03 | 74.08 | 73.90 | 73.92 | 594,498 | -0.12(-0.16%) |
Jul 01, 2014 | 74.05 | 74.30 | 73.96 | 74.03 | 1,434,212 | -0.08(-0.10%) |
Jun 30, 2014 | 74.06 | 74.30 | 74.06 | 74.11 | 611,611 | -0.19(-0.25%) |
Jun 27, 2014 | 74.31 | 74.36 | 74.18 | 74.30 | 898,454 | +0.01(+0.01%) |
Jun 26, 2014 | 74.32 | 74.35 | 74.22 | 74.29 | 433,378 | -0.02(-0.03%) |
Jun 25, 2014 | 74.17 | 74.33 | 74.17 | 74.31 | 1,270,141 | +0.17(+0.23%) |
Jun 24, 2014 | 73.98 | 74.17 | 73.97 | 74.14 | 713,207 | +0.28(+0.38%) |
Jun 23, 2014 | 73.74 | 73.87 | 73.72 | 73.85 | 580,974 | +0.17(+0.23%) |
Jun 20, 2014 | 73.61 | 73.73 | 73.56 | 73.69 | 772,712 | +0.13(+0.17%) |
Jun 19, 2014 | 73.73 | 73.84 | 73.53 | 73.56 | 1,227,049 | -0.13(-0.17%) |
Jun 18, 2014 | 73.13 | 73.69 | 73.07 | 73.69 | 1,157,651 | +0.54(+0.74%) |
Jun 17, 2014 | 73.38 | 73.38 | 73.11 | 73.15 | 1,642,583 | -0.24(-0.32%) |
Jun 16, 2014 | 73.71 | 73.73 | 73.30 | 73.38 | 1,039,209 | -0.42(-0.57%) |
Jun 13, 2014 | 73.67 | 73.85 | 73.61 | 73.81 | 744,436 | +0.15(+0.21%) |
Jun 12, 2014 | 73.69 | 73.76 | 73.60 | 73.65 | 1,272,691 | -0.08(-0.11%) |
Jun 11, 2014 | 73.82 | 73.96 | 73.72 | 73.74 | 764,681 | -0.25(-0.34%) |
Jun 10, 2014 | 74.34 | 74.34 | 73.97 | 73.99 | 1,127,734 | -0.31(-0.42%) |
Jun 06, 2014 | 74.19 | 74.38 | 74.06 | 74.30 | 2,586,754 | +0.60(+0.82%) |
Jun 05, 2014 | 73.52 | 73.71 | 73.42 | 73.69 | 1,028,969 | +0.19(+0.25%) |
Jun 04, 2014 | 73.45 | 73.56 | 73.36 | 73.51 | 1,687,002 | -0.05(-0.06%) |
Jun 03, 2014 | 73.87 | 73.87 | 73.53 | 73.55 | 1,924,793 | -0.54(-0.73%) |
Jun 02, 2014 | 74.12 | 74.25 | 73.90 | 74.09 | 9,383,212 | +0.01(+0.02%) |
May 30, 2014 | 74.04 | 74.15 | 73.94 | 74.08 | 1,629,502 | +0.06(+0.09%) |
May 29, 2014 | 73.89 | 74.04 | 73.77 | 74.01 | 3,872,304 | +0.31(+0.43%) |
May 28, 2014 | 73.50 | 73.78 | 73.44 | 73.70 | 692,860 | +0.38(+0.52%) |
May 27, 2014 | 73.36 | 73.40 | 73.27 | 73.32 | 1,070,028 | +0.10(+0.13%) |
May 23, 2014 | 73.19 | 73.23 | 73.23 | 73.23 | 584,566 | +0.10(+0.14%) |
May 22, 2014 | 73.12 | 73.19 | 73.10 | 73.12 | 758,505 | +0.06(+0.08%) |
May 21, 2014 | 73.10 | 73.16 | 73.00 | 73.07 | 1,942,060 | -0.05(-0.07%) |
May 20, 2014 | 73.08 | 73.19 | 73.05 | 73.12 | 1,254,697 | +0.03(+0.04%) |
May 19, 2014 | 72.99 | 73.09 | 72.91 | 73.09 | 878,395 | +0.14(+0.19%) |
May 16, 2014 | 73.02 | 73.03 | 72.81 | 72.95 | 1,347,366 | -0.07(-0.10%) |
May 15, 2014 | 73.05 | 73.23 | 72.95 | 73.02 | 1,446,770 | -0.06(-0.08%) |
May 14, 2014 | 72.94 | 73.09 | 72.89 | 73.08 | 959,711 | +0.37(+0.51%) |
May 13, 2014 | 72.77 | 72.85 | 72.64 | 72.71 | 513,059 | +0.03(+0.04%) |
May 12, 2014 | 72.66 | 72.87 | 72.55 | 72.68 | 1,038,644 | -0.06(-0.09%) |
May 09, 2014 | 72.93 | 72.96 | 72.71 | 72.75 | 990,371 | -0.14(-0.19%) |
May 08, 2014 | 72.89 | 72.98 | 72.71 | 72.89 | 1,290,292 | +0.31(+0.42%) |
May 07, 2014 | 72.34 | 72.61 | 72.33 | 72.58 | 1,348,621 | +0.58(+0.80%) |
May 06, 2014 | 71.91 | 72.03 | 71.82 | 72.00 | 814,572 | +0.23(+0.32%) |
May 05, 2014 | 71.95 | 71.95 | 71.73 | 71.77 | 2,167,788 | +0.03(+0.04%) |
May 02, 2014 | 71.69 | 71.78 | 71.61 | 71.75 | 1,622,170 | +0.17(+0.23%) |