Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.13 | 75.33 | 72.78 | 74.14 | 6,430,537 | -2.11(-2.77%) |
Jul 30, 2014 | 78.88 | 79.11 | 75.17 | 76.26 | 4,985,274 | -2.05(-2.61%) |
Jul 29, 2014 | 79.46 | 80.33 | 77.84 | 78.30 | 4,933,607 | -2.81(-3.47%) |
Jul 28, 2014 | 80.07 | 81.18 | 79.84 | 81.11 | 2,272,701 | +1.37(+1.71%) |
Jul 25, 2014 | 78.67 | 80.10 | 78.29 | 79.75 | 3,293,608 | -0.74(-0.91%) |
Jul 24, 2014 | 80.81 | 81.14 | 80.34 | 80.48 | 2,337,404 | -0.36(-0.45%) |
Jul 23, 2014 | 81.44 | 81.48 | 80.68 | 80.85 | 1,068,169 | -0.32(-0.39%) |
Jul 22, 2014 | 80.71 | 81.97 | 80.53 | 81.16 | 2,634,012 | +0.84(+1.05%) |
Jul 21, 2014 | 80.63 | 80.86 | 80.09 | 80.32 | 1,614,421 | -0.62(-0.77%) |
Jul 18, 2014 | 80.32 | 81.04 | 79.64 | 80.94 | 1,903,792 | +0.86(+1.07%) |
Jul 17, 2014 | 78.10 | 81.04 | 78.05 | 80.08 | 4,364,641 | +1.51(+1.92%) |
Jul 16, 2014 | 79.22 | 79.32 | 78.09 | 78.57 | 1,989,348 | -0.21(-0.27%) |
Jul 15, 2014 | 78.57 | 79.33 | 78.42 | 78.78 | 2,119,408 | +0.21(+0.27%) |
Jul 14, 2014 | 78.35 | 79.02 | 78.34 | 78.57 | 1,735,451 | +0.53(+0.67%) |
Jul 11, 2014 | 77.72 | 78.41 | 77.38 | 78.04 | 1,843,294 | +0.34(+0.44%) |
Jul 10, 2014 | 76.87 | 78.26 | 76.68 | 77.70 | 2,010,982 | +0.06(+0.07%) |
Jul 09, 2014 | 77.80 | 78.21 | 77.45 | 77.64 | 2,756,169 | +0.11(+0.15%) |
Jul 08, 2014 | 78.35 | 78.58 | 77.34 | 77.53 | 1,908,224 | -1.10(-1.40%) |
Jul 07, 2014 | 79.32 | 79.61 | 78.07 | 78.63 | 1,469,038 | -1.13(-1.41%) |
Jul 03, 2014 | 79.21 | 79.76 | 79.76 | 79.76 | 1,195,775 | +0.68(+0.86%) |
Jul 02, 2014 | 78.34 | 79.11 | 77.50 | 79.08 | 1,454,570 | +0.82(+1.05%) |
Jul 01, 2014 | 77.72 | 78.67 | 77.25 | 78.26 | 3,001,462 | +0.93(+1.21%) |
Jun 30, 2014 | 77.98 | 78.87 | 77.26 | 77.33 | 2,330,137 | -0.66(-0.84%) |
Jun 27, 2014 | 77.80 | 78.13 | 77.34 | 77.98 | 1,282,405 | -0.27(-0.34%) |
Jun 26, 2014 | 78.67 | 78.67 | 77.51 | 78.25 | 1,240,221 | -0.39(-0.50%) |
Jun 25, 2014 | 77.42 | 78.66 | 77.21 | 78.64 | 2,171,295 | +1.40(+1.82%) |
Jun 24, 2014 | 78.18 | 78.31 | 77.21 | 77.24 | 1,460,434 | -1.02(-1.30%) |
Jun 23, 2014 | 78.20 | 78.41 | 77.76 | 78.26 | 1,657,519 | +0.13(+0.17%) |
Jun 20, 2014 | 77.81 | 78.19 | 77.33 | 78.13 | 2,448,030 | +0.49(+0.63%) |
Jun 19, 2014 | 77.39 | 77.77 | 77.00 | 77.64 | 1,573,052 | +0.41(+0.53%) |
Jun 18, 2014 | 76.78 | 77.31 | 76.05 | 77.23 | 1,970,866 | +0.39(+0.51%) |
Jun 17, 2014 | 76.61 | 77.06 | 76.49 | 76.84 | 1,765,188 | +0.00(+0.00%) |
Jun 16, 2014 | 77.19 | 77.46 | 76.61 | 76.84 | 2,297,521 | -0.35(-0.46%) |
Jun 13, 2014 | 76.88 | 77.33 | 76.44 | 77.19 | 1,858,070 | +0.07(+0.09%) |
Jun 12, 2014 | 76.90 | 77.39 | 76.36 | 77.12 | 2,236,011 | -0.10(-0.14%) |
Jun 11, 2014 | 76.13 | 77.49 | 75.84 | 77.23 | 3,258,168 | +0.68(+0.88%) |
Jun 10, 2014 | 75.55 | 76.60 | 75.28 | 76.55 | 2,065,915 | +0.76(+1.01%) |
Jun 06, 2014 | 75.72 | 76.09 | 75.59 | 75.79 | 1,295,456 | +0.33(+0.44%) |
Jun 05, 2014 | 76.08 | 76.21 | 75.46 | 75.46 | 2,305,605 | -0.26(-0.34%) |
Jun 04, 2014 | 74.77 | 75.80 | 74.77 | 75.71 | 2,244,298 | +0.85(+1.13%) |
Jun 03, 2014 | 74.14 | 74.93 | 74.13 | 74.86 | 2,306,952 | +0.61(+0.82%) |
Jun 02, 2014 | 74.31 | 74.61 | 73.83 | 74.25 | 2,166,064 | +0.30(+0.40%) |
May 30, 2014 | 73.78 | 74.24 | 73.06 | 73.96 | 1,859,929 | +0.34(+0.47%) |
May 29, 2014 | 73.54 | 73.90 | 72.86 | 73.62 | 2,725,005 | +0.47(+0.64%) |
May 28, 2014 | 74.00 | 74.10 | 73.14 | 73.15 | 1,908,150 | -0.67(-0.90%) |
May 27, 2014 | 73.02 | 74.08 | 72.98 | 73.82 | 2,321,948 | +0.96(+1.32%) |
May 23, 2014 | 72.24 | 72.85 | 72.85 | 72.85 | 2,540,131 | +0.78(+1.09%) |
May 22, 2014 | 72.06 | 72.14 | 71.35 | 72.07 | 953,336 | -0.03(-0.04%) |
May 21, 2014 | 71.90 | 72.32 | 71.75 | 72.10 | 1,761,490 | +0.37(+0.52%) |
May 20, 2014 | 72.01 | 72.15 | 71.19 | 71.73 | 2,061,618 | -0.19(-0.27%) |
May 19, 2014 | 70.90 | 72.07 | 70.82 | 71.92 | 1,483,426 | +1.00(+1.41%) |
May 16, 2014 | 71.32 | 71.53 | 70.24 | 70.92 | 2,095,932 | -0.35(-0.50%) |
May 15, 2014 | 71.69 | 71.95 | 70.76 | 71.27 | 2,114,089 | -0.63(-0.88%) |
May 14, 2014 | 71.86 | 72.09 | 71.47 | 71.90 | 2,330,491 | +0.08(+0.11%) |
May 13, 2014 | 72.29 | 72.45 | 71.79 | 71.82 | 2,024,241 | -0.44(-0.61%) |
May 12, 2014 | 71.13 | 72.47 | 71.13 | 72.26 | 2,318,787 | +1.24(+1.75%) |
May 09, 2014 | 70.41 | 71.13 | 69.95 | 71.02 | 1,551,835 | +0.73(+1.04%) |
May 08, 2014 | 70.49 | 70.98 | 70.16 | 70.29 | 2,059,802 | -0.33(-0.47%) |
May 07, 2014 | 68.84 | 70.64 | 68.63 | 70.62 | 2,829,553 | +1.88(+2.73%) |
May 06, 2014 | 68.85 | 69.16 | 68.61 | 68.74 | 2,515,509 | -0.20(-0.29%) |
May 05, 2014 | 68.08 | 69.09 | 67.48 | 68.94 | 4,001,962 | +0.76(+1.12%) |
May 02, 2014 | 68.18 | 68.57 | 67.84 | 68.18 | 2,936,263 | +0.05(+0.07%) |