Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.90 | 74.01 | 73.39 | 73.39 | 8,698,373 | -1.08(-1.45%) |
Jul 30, 2014 | 74.66 | 74.77 | 74.18 | 74.47 | 7,806,865 | +0.10(+0.14%) |
Jul 29, 2014 | 74.42 | 74.83 | 74.28 | 74.37 | 8,648,696 | +0.03(+0.04%) |
Jul 28, 2014 | 74.12 | 74.49 | 74.04 | 74.34 | 6,265,768 | +0.05(+0.06%) |
Jul 25, 2014 | 74.01 | 74.39 | 73.98 | 74.29 | 6,432,936 | +0.29(+0.39%) |
Jul 24, 2014 | 74.11 | 74.21 | 73.94 | 74.00 | 10,024,923 | +0.00(+0.00%) |
Jul 23, 2014 | 74.13 | 74.37 | 73.59 | 74.00 | 12,058,919 | -0.71(-0.96%) |
Jul 22, 2014 | 74.04 | 75.17 | 73.81 | 74.72 | 15,960,656 | -0.99(-1.31%) |
Jul 21, 2014 | 76.46 | 76.55 | 75.71 | 75.71 | 8,081,924 | -1.12(-1.45%) |
Jul 18, 2014 | 76.56 | 76.91 | 76.16 | 76.83 | 5,218,749 | +0.48(+0.63%) |
Jul 17, 2014 | 76.81 | 76.91 | 76.33 | 76.35 | 5,281,473 | -0.70(-0.91%) |
Jul 16, 2014 | 77.34 | 77.46 | 76.65 | 77.05 | 9,133,976 | -0.80(-1.03%) |
Jul 15, 2014 | 77.86 | 77.90 | 77.50 | 77.85 | 4,879,347 | -0.13(-0.17%) |
Jul 14, 2014 | 78.15 | 78.18 | 77.85 | 77.98 | 5,300,831 | +0.08(+0.10%) |
Jul 11, 2014 | 78.13 | 78.24 | 77.64 | 77.90 | 3,623,687 | -0.16(-0.21%) |
Jul 10, 2014 | 77.78 | 78.43 | 77.74 | 78.06 | 4,212,521 | -0.38(-0.48%) |
Jul 09, 2014 | 77.85 | 78.58 | 77.82 | 78.44 | 6,616,163 | +0.76(+0.98%) |
Jul 08, 2014 | 77.45 | 78.06 | 77.40 | 77.68 | 4,000,496 | -0.06(-0.08%) |
Jul 07, 2014 | 78.20 | 78.20 | 77.47 | 77.75 | 4,958,834 | -0.63(-0.80%) |
Jul 03, 2014 | 78.64 | 78.37 | 78.37 | 78.37 | 2,957,999 | +0.35(+0.45%) |
Jul 02, 2014 | 78.40 | 78.45 | 77.88 | 78.02 | 4,123,844 | -0.36(-0.47%) |
Jul 01, 2014 | 77.95 | 78.67 | 77.80 | 78.39 | 4,871,905 | +0.20(+0.26%) |
Jun 30, 2014 | 78.60 | 78.76 | 78.00 | 78.19 | 5,488,421 | -0.56(-0.71%) |
Jun 27, 2014 | 78.58 | 78.91 | 78.51 | 78.75 | 3,589,417 | -0.04(-0.05%) |
Jun 26, 2014 | 78.86 | 79.08 | 78.44 | 78.79 | 3,582,833 | -0.08(-0.10%) |
Jun 25, 2014 | 78.46 | 79.09 | 78.41 | 78.86 | 4,718,161 | +0.11(+0.14%) |
Jun 24, 2014 | 79.04 | 79.31 | 78.71 | 78.75 | 5,908,486 | -0.34(-0.43%) |
Jun 23, 2014 | 78.89 | 79.16 | 78.79 | 79.10 | 3,719,793 | -0.01(-0.01%) |
Jun 20, 2014 | 79.32 | 79.40 | 78.90 | 79.10 | 6,980,902 | +0.01(+0.01%) |
Jun 19, 2014 | 78.42 | 79.19 | 78.42 | 79.10 | 4,273,908 | +0.43(+0.55%) |
Jun 18, 2014 | 78.96 | 79.00 | 78.32 | 78.66 | 6,997,943 | +0.06(+0.08%) |
Jun 17, 2014 | 78.32 | 79.04 | 78.25 | 78.60 | 8,320,757 | +0.13(+0.17%) |
Jun 16, 2014 | 77.94 | 78.52 | 77.80 | 78.47 | 5,164,071 | +0.47(+0.61%) |
Jun 13, 2014 | 77.16 | 78.07 | 77.16 | 77.99 | 5,177,791 | +0.57(+0.73%) |
Jun 12, 2014 | 77.93 | 78.40 | 77.26 | 77.43 | 7,104,850 | -0.51(-0.66%) |
Jun 11, 2014 | 78.19 | 78.36 | 77.87 | 77.94 | 8,084,948 | -0.36(-0.46%) |
Jun 10, 2014 | 78.86 | 78.86 | 78.14 | 78.30 | 7,122,227 | -0.84(-1.06%) |
Jun 06, 2014 | 79.48 | 79.65 | 78.99 | 79.13 | 3,808,103 | -0.38(-0.48%) |
Jun 05, 2014 | 79.43 | 79.63 | 78.97 | 79.51 | 3,102,262 | +0.01(+0.01%) |
Jun 04, 2014 | 78.67 | 79.53 | 78.60 | 79.51 | 4,614,610 | +0.77(+0.98%) |
Jun 03, 2014 | 78.89 | 79.16 | 78.71 | 78.74 | 4,309,349 | -0.45(-0.57%) |
Jun 02, 2014 | 78.69 | 79.55 | 78.64 | 79.19 | 3,845,963 | +0.47(+0.59%) |
May 30, 2014 | 78.58 | 78.75 | 78.16 | 78.72 | 5,453,240 | +0.07(+0.09%) |
May 29, 2014 | 78.60 | 78.77 | 78.29 | 78.65 | 5,279,885 | +0.66(+0.85%) |
May 28, 2014 | 78.41 | 78.56 | 77.66 | 77.99 | 11,563,264 | -0.82(-1.04%) |
May 27, 2014 | 78.69 | 79.23 | 78.59 | 78.81 | 6,615,235 | +0.28(+0.35%) |
May 23, 2014 | 78.93 | 78.53 | 78.53 | 78.53 | 5,421,684 | -0.28(-0.36%) |
May 22, 2014 | 79.03 | 79.29 | 78.71 | 78.81 | 1,972,195 | -0.15(-0.19%) |
May 21, 2014 | 78.31 | 78.98 | 78.19 | 78.96 | 3,553,114 | +0.79(+1.01%) |
May 20, 2014 | 78.57 | 78.87 | 78.10 | 78.17 | 4,041,242 | -0.43(-0.55%) |
May 19, 2014 | 79.16 | 79.17 | 78.33 | 78.60 | 4,981,820 | -0.81(-1.02%) |
May 16, 2014 | 78.96 | 79.60 | 78.80 | 79.41 | 6,599,299 | +0.49(+0.62%) |
May 15, 2014 | 79.13 | 79.30 | 78.65 | 78.92 | 4,932,099 | -0.41(-0.51%) |
May 14, 2014 | 79.83 | 79.90 | 78.95 | 79.33 | 4,968,346 | -0.38(-0.48%) |
May 13, 2014 | 79.55 | 79.78 | 78.92 | 79.71 | 5,137,322 | +0.52(+0.65%) |
May 12, 2014 | 79.26 | 79.56 | 79.14 | 79.19 | 4,956,962 | -0.05(-0.07%) |
May 09, 2014 | 78.42 | 79.26 | 78.39 | 79.25 | 4,739,975 | +0.75(+0.96%) |
May 08, 2014 | 78.53 | 78.67 | 78.09 | 78.49 | 4,391,693 | -0.01(-0.01%) |
May 07, 2014 | 77.96 | 78.62 | 77.72 | 78.50 | 5,585,879 | +0.78(+1.00%) |
May 06, 2014 | 77.81 | 77.99 | 77.61 | 77.72 | 3,867,699 | -0.15(-0.19%) |
May 05, 2014 | 78.06 | 78.06 | 77.45 | 77.87 | 4,503,880 | -0.22(-0.29%) |
May 02, 2014 | 77.85 | 78.74 | 77.75 | 78.09 | 6,408,431 | +0.36(+0.47%) |