Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.75 | 73.84 | 73.44 | 73.46 | 4,056,136 | -0.52(-0.70%) |
Jul 30, 2014 | 74.32 | 74.32 | 73.95 | 73.98 | 1,073,422 | -0.03(-0.04%) |
Jul 29, 2014 | 74.04 | 74.18 | 74.01 | 74.01 | 929,128 | -0.08(-0.11%) |
Jul 28, 2014 | 74.29 | 74.29 | 74.01 | 74.09 | 839,402 | -0.26(-0.35%) |
Jul 25, 2014 | 74.40 | 74.56 | 74.32 | 74.35 | 805,041 | -0.10(-0.14%) |
Jul 24, 2014 | 74.53 | 74.55 | 74.44 | 74.46 | 688,803 | -0.11(-0.15%) |
Jul 23, 2014 | 74.35 | 74.57 | 74.34 | 74.57 | 989,151 | +0.39(+0.53%) |
Jul 22, 2014 | 74.14 | 74.19 | 74.02 | 74.18 | 763,611 | +0.12(+0.16%) |
Jul 21, 2014 | 73.94 | 74.07 | 73.73 | 74.06 | 1,057,256 | +0.17(+0.23%) |
Jul 18, 2014 | 73.71 | 73.96 | 73.67 | 73.89 | 1,394,876 | +0.26(+0.36%) |
Jul 17, 2014 | 73.82 | 73.85 | 73.63 | 73.63 | 656,669 | -0.16(-0.22%) |
Jul 16, 2014 | 73.84 | 73.89 | 73.74 | 73.79 | 831,829 | -0.06(-0.08%) |
Jul 15, 2014 | 73.89 | 73.92 | 73.78 | 73.85 | 1,447,602 | -0.08(-0.11%) |
Jul 14, 2014 | 74.12 | 74.13 | 73.92 | 73.93 | 558,596 | -0.15(-0.20%) |
Jul 11, 2014 | 74.07 | 74.16 | 74.05 | 74.08 | 783,152 | +0.07(+0.10%) |
Jul 10, 2014 | 74.14 | 74.18 | 74.00 | 74.01 | 1,325,082 | -0.22(-0.29%) |
Jul 09, 2014 | 74.00 | 74.26 | 73.99 | 74.23 | 666,857 | +0.24(+0.32%) |
Jul 08, 2014 | 73.82 | 74.01 | 73.73 | 73.99 | 1,186,148 | +0.47(+0.65%) |
Jul 07, 2014 | 73.50 | 73.59 | 73.45 | 73.51 | 547,287 | +0.12(+0.16%) |
Jul 03, 2014 | 73.47 | 73.40 | 73.40 | 73.40 | 1,113,087 | -0.05(-0.07%) |
Jul 02, 2014 | 73.57 | 73.62 | 73.43 | 73.45 | 598,271 | -0.12(-0.16%) |
Jul 01, 2014 | 73.59 | 73.83 | 73.49 | 73.57 | 1,443,316 | -0.08(-0.10%) |
Jun 30, 2014 | 73.60 | 73.83 | 73.60 | 73.64 | 615,493 | -0.18(-0.25%) |
Jun 27, 2014 | 73.84 | 73.89 | 73.71 | 73.83 | 904,157 | +0.01(+0.01%) |
Jun 26, 2014 | 73.85 | 73.89 | 73.75 | 73.82 | 436,129 | -0.02(-0.03%) |
Jun 25, 2014 | 73.70 | 73.86 | 73.70 | 73.84 | 1,278,204 | +0.17(+0.23%) |
Jun 24, 2014 | 73.51 | 73.70 | 73.51 | 73.67 | 717,734 | +0.28(+0.38%) |
Jun 23, 2014 | 73.27 | 73.40 | 73.26 | 73.39 | 584,662 | +0.17(+0.23%) |
Jun 20, 2014 | 73.15 | 73.27 | 73.10 | 73.22 | 777,617 | +0.13(+0.17%) |
Jun 19, 2014 | 73.27 | 73.37 | 73.07 | 73.09 | 1,234,838 | -0.13(-0.17%) |
Jun 18, 2014 | 72.67 | 73.23 | 72.61 | 73.22 | 1,164,999 | +0.54(+0.74%) |
Jun 17, 2014 | 72.91 | 72.91 | 72.65 | 72.68 | 1,653,009 | -0.24(-0.32%) |
Jun 16, 2014 | 73.25 | 73.27 | 72.84 | 72.92 | 1,045,806 | -0.42(-0.57%) |
Jun 13, 2014 | 73.20 | 73.38 | 73.14 | 73.34 | 749,162 | +0.15(+0.21%) |
Jun 12, 2014 | 73.23 | 73.30 | 73.13 | 73.19 | 1,280,769 | -0.08(-0.11%) |
Jun 11, 2014 | 73.36 | 73.50 | 73.26 | 73.27 | 769,535 | -0.25(-0.34%) |
Jun 10, 2014 | 73.87 | 73.87 | 73.51 | 73.52 | 1,134,893 | -0.31(-0.42%) |
Jun 06, 2014 | 73.73 | 73.91 | 73.60 | 73.83 | 2,603,173 | +0.60(+0.82%) |
Jun 05, 2014 | 73.05 | 73.25 | 72.96 | 73.23 | 1,035,500 | +0.19(+0.25%) |
Jun 04, 2014 | 72.99 | 73.10 | 72.89 | 73.04 | 1,697,710 | -0.04(-0.06%) |
Jun 03, 2014 | 73.40 | 73.40 | 73.07 | 73.09 | 1,937,011 | -0.54(-0.73%) |
Jun 02, 2014 | 73.65 | 73.78 | 73.43 | 73.62 | 9,442,773 | +0.01(+0.02%) |
May 30, 2014 | 73.57 | 73.68 | 73.48 | 73.61 | 1,639,845 | +0.06(+0.09%) |
May 29, 2014 | 73.43 | 73.57 | 73.31 | 73.55 | 3,896,884 | +0.31(+0.43%) |
May 28, 2014 | 73.04 | 73.32 | 72.97 | 73.23 | 697,258 | +0.38(+0.52%) |
May 27, 2014 | 72.90 | 72.94 | 72.81 | 72.86 | 1,076,820 | +0.10(+0.13%) |
May 23, 2014 | 72.73 | 72.76 | 72.76 | 72.76 | 588,277 | +0.10(+0.14%) |
May 22, 2014 | 72.66 | 72.73 | 72.64 | 72.66 | 763,320 | +0.06(+0.08%) |
May 21, 2014 | 72.64 | 72.69 | 72.53 | 72.60 | 1,954,387 | -0.05(-0.07%) |
May 20, 2014 | 72.62 | 72.73 | 72.59 | 72.66 | 1,262,661 | +0.03(+0.04%) |
May 19, 2014 | 72.53 | 72.63 | 72.45 | 72.63 | 883,971 | +0.14(+0.19%) |
May 16, 2014 | 72.56 | 72.57 | 72.35 | 72.49 | 1,355,918 | -0.07(-0.10%) |
May 15, 2014 | 72.59 | 72.76 | 72.49 | 72.56 | 1,455,954 | -0.06(-0.08%) |
May 14, 2014 | 72.48 | 72.63 | 72.43 | 72.62 | 965,803 | +0.37(+0.51%) |
May 13, 2014 | 72.31 | 72.39 | 72.18 | 72.25 | 516,315 | +0.03(+0.04%) |
May 12, 2014 | 72.20 | 72.41 | 72.09 | 72.22 | 1,045,237 | -0.06(-0.09%) |
May 09, 2014 | 72.47 | 72.50 | 72.25 | 72.29 | 996,658 | -0.14(-0.19%) |
May 08, 2014 | 72.43 | 72.52 | 72.25 | 72.43 | 1,298,482 | +0.31(+0.42%) |
May 07, 2014 | 71.89 | 72.15 | 71.88 | 72.12 | 1,357,181 | +0.57(+0.80%) |
May 06, 2014 | 71.45 | 71.57 | 71.37 | 71.55 | 819,742 | +0.23(+0.32%) |
May 05, 2014 | 71.50 | 71.50 | 71.28 | 71.32 | 2,181,549 | +0.03(+0.04%) |
May 02, 2014 | 71.24 | 71.33 | 71.16 | 71.29 | 1,632,467 | +0.17(+0.23%) |