Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.30 | 73.55 | 71.61 | 71.62 | 3,116,373 | -1.54(-2.10%) |
Jul 30, 2014 | 74.04 | 74.16 | 72.70 | 73.16 | 3,673,062 | -0.68(-0.92%) |
Jul 29, 2014 | 74.68 | 74.72 | 73.84 | 73.84 | 2,409,386 | -0.84(-1.13%) |
Jul 28, 2014 | 74.73 | 74.99 | 74.32 | 74.69 | 1,619,885 | -0.15(-0.20%) |
Jul 25, 2014 | 75.46 | 75.59 | 74.81 | 74.84 | 2,144,199 | -0.66(-0.88%) |
Jul 24, 2014 | 75.57 | 75.82 | 75.45 | 75.50 | 2,957,078 | -0.01(-0.01%) |
Jul 23, 2014 | 75.48 | 75.88 | 75.21 | 75.51 | 3,398,159 | +0.46(+0.61%) |
Jul 22, 2014 | 76.48 | 76.68 | 75.02 | 75.05 | 6,109,400 | -2.39(-3.09%) |
Jul 21, 2014 | 77.93 | 78.03 | 77.26 | 77.44 | 3,363,094 | -0.68(-0.87%) |
Jul 18, 2014 | 77.96 | 78.13 | 77.47 | 78.12 | 1,991,599 | +0.43(+0.55%) |
Jul 17, 2014 | 78.43 | 78.62 | 77.65 | 77.69 | 1,891,250 | -1.08(-1.37%) |
Jul 16, 2014 | 78.68 | 78.92 | 78.27 | 78.77 | 2,078,838 | +0.31(+0.40%) |
Jul 15, 2014 | 78.20 | 78.59 | 78.00 | 78.46 | 2,341,823 | +0.53(+0.68%) |
Jul 14, 2014 | 77.97 | 78.41 | 77.89 | 77.93 | 1,769,533 | +0.28(+0.36%) |
Jul 11, 2014 | 77.71 | 77.77 | 77.49 | 77.65 | 1,169,563 | -0.14(-0.18%) |
Jul 10, 2014 | 77.55 | 77.96 | 77.52 | 77.79 | 1,328,939 | -0.17(-0.22%) |
Jul 09, 2014 | 77.57 | 78.07 | 77.57 | 77.96 | 1,543,496 | +0.39(+0.51%) |
Jul 08, 2014 | 77.21 | 77.73 | 77.01 | 77.57 | 1,630,638 | +0.24(+0.31%) |
Jul 07, 2014 | 77.14 | 77.40 | 76.99 | 77.33 | 1,164,268 | +0.18(+0.23%) |
Jul 03, 2014 | 76.63 | 77.15 | 77.15 | 77.15 | 1,299,980 | +0.30(+0.39%) |
Jul 02, 2014 | 76.94 | 77.17 | 76.71 | 76.84 | 1,289,834 | -0.06(-0.07%) |
Jul 01, 2014 | 76.42 | 77.11 | 76.15 | 76.90 | 1,664,808 | +0.21(+0.27%) |
Jun 30, 2014 | 76.91 | 77.30 | 76.55 | 76.69 | 1,744,294 | -0.10(-0.13%) |
Jun 27, 2014 | 76.44 | 76.97 | 76.13 | 76.80 | 1,805,864 | +0.36(+0.47%) |
Jun 26, 2014 | 76.72 | 76.72 | 76.02 | 76.44 | 1,481,107 | -0.38(-0.49%) |
Jun 25, 2014 | 76.82 | 77.00 | 76.57 | 76.82 | 1,502,731 | -0.13(-0.17%) |
Jun 24, 2014 | 76.94 | 77.15 | 76.68 | 76.95 | 1,475,122 | -0.22(-0.29%) |
Jun 23, 2014 | 77.73 | 77.73 | 77.01 | 77.17 | 1,454,133 | -0.52(-0.67%) |
Jun 20, 2014 | 78.56 | 78.56 | 77.35 | 77.68 | 3,610,962 | -0.31(-0.40%) |
Jun 19, 2014 | 77.20 | 78.06 | 77.11 | 77.99 | 2,041,285 | +0.76(+0.98%) |
Jun 18, 2014 | 76.51 | 77.24 | 76.25 | 77.24 | 1,756,113 | +0.63(+0.82%) |
Jun 17, 2014 | 76.43 | 76.83 | 76.12 | 76.61 | 1,421,793 | +0.11(+0.14%) |
Jun 16, 2014 | 76.12 | 76.82 | 75.93 | 76.50 | 1,559,571 | +0.19(+0.25%) |
Jun 13, 2014 | 75.97 | 76.54 | 75.74 | 76.31 | 1,493,052 | +0.37(+0.48%) |
Jun 12, 2014 | 76.37 | 76.48 | 75.62 | 75.94 | 1,719,628 | -0.66(-0.86%) |
Jun 11, 2014 | 76.74 | 76.93 | 76.41 | 76.60 | 1,178,785 | -0.30(-0.39%) |
Jun 10, 2014 | 77.00 | 77.27 | 76.75 | 76.91 | 1,390,890 | -0.09(-0.12%) |
Jun 06, 2014 | 76.75 | 77.11 | 76.55 | 77.00 | 1,638,735 | +0.39(+0.50%) |
Jun 05, 2014 | 76.83 | 76.93 | 76.31 | 76.61 | 1,790,279 | -0.18(-0.23%) |
Jun 04, 2014 | 76.10 | 76.85 | 75.86 | 76.79 | 2,265,317 | +0.76(+1.00%) |
Jun 03, 2014 | 76.58 | 76.80 | 76.00 | 76.03 | 1,738,894 | -0.67(-0.87%) |
Jun 02, 2014 | 76.88 | 76.90 | 76.52 | 76.70 | 1,343,766 | -0.18(-0.24%) |
May 30, 2014 | 76.01 | 76.99 | 76.01 | 76.89 | 2,267,864 | +0.75(+0.98%) |
May 29, 2014 | 75.90 | 76.19 | 75.67 | 76.14 | 1,450,607 | +0.49(+0.65%) |
May 28, 2014 | 75.81 | 75.91 | 75.45 | 75.65 | 1,476,061 | -0.01(-0.02%) |
May 27, 2014 | 75.89 | 75.97 | 75.61 | 75.66 | 1,824,429 | -0.12(-0.15%) |
May 23, 2014 | 75.35 | 75.78 | 75.78 | 75.78 | 1,275,982 | +0.35(+0.46%) |
May 22, 2014 | 75.22 | 75.53 | 75.08 | 75.43 | 798,732 | +0.14(+0.18%) |
May 21, 2014 | 75.09 | 75.41 | 74.83 | 75.29 | 1,581,991 | +0.31(+0.42%) |
May 20, 2014 | 74.99 | 75.60 | 74.96 | 74.98 | 1,941,514 | -0.11(-0.15%) |
May 19, 2014 | 75.25 | 75.48 | 74.74 | 75.09 | 2,974,110 | -0.92(-1.21%) |
May 16, 2014 | 75.47 | 76.17 | 75.36 | 76.00 | 1,787,449 | +0.22(+0.29%) |
May 15, 2014 | 75.87 | 76.23 | 75.63 | 75.78 | 1,755,114 | -0.19(-0.25%) |
May 14, 2014 | 76.08 | 76.49 | 75.88 | 75.97 | 1,288,242 | -0.18(-0.23%) |
May 13, 2014 | 75.68 | 76.19 | 75.54 | 76.15 | 1,734,026 | +0.74(+0.98%) |
May 12, 2014 | 75.96 | 76.06 | 75.28 | 75.41 | 2,134,029 | -0.42(-0.55%) |
May 09, 2014 | 75.77 | 76.01 | 75.71 | 75.83 | 1,874,593 | +0.07(+0.09%) |
May 08, 2014 | 75.71 | 76.06 | 75.62 | 75.76 | 1,844,623 | -0.16(-0.22%) |
May 07, 2014 | 75.52 | 76.19 | 75.35 | 75.93 | 2,374,047 | +0.75(+0.99%) |
May 06, 2014 | 75.43 | 75.74 | 75.14 | 75.18 | 2,111,813 | -0.25(-0.34%) |
May 05, 2014 | 75.56 | 75.78 | 75.38 | 75.43 | 1,755,849 | -0.55(-0.72%) |
May 02, 2014 | 75.96 | 76.30 | 75.78 | 75.98 | 1,852,889 | -0.14(-0.18%) |