Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.28 | 74.93 | 73.77 | 74.01 | 2,243,721 | -0.34(-0.46%) |
Jul 30, 2014 | 74.09 | 74.41 | 74.02 | 74.35 | 2,083,431 | +0.51(+0.69%) |
Jul 29, 2014 | 74.00 | 74.31 | 73.83 | 73.84 | 1,301,385 | +0.04(+0.05%) |
Jul 28, 2014 | 73.50 | 73.96 | 73.42 | 73.80 | 1,142,401 | +0.27(+0.37%) |
Jul 25, 2014 | 73.31 | 74.05 | 73.30 | 73.53 | 1,383,355 | +0.23(+0.31%) |
Jul 24, 2014 | 73.21 | 73.44 | 72.94 | 73.30 | 1,020,595 | +0.19(+0.26%) |
Jul 23, 2014 | 73.27 | 73.28 | 72.88 | 73.11 | 1,337,616 | -0.21(-0.29%) |
Jul 22, 2014 | 72.87 | 73.37 | 72.66 | 73.32 | 1,263,909 | +0.51(+0.70%) |
Jul 21, 2014 | 73.00 | 73.00 | 72.60 | 72.81 | 1,044,064 | -0.20(-0.27%) |
Jul 18, 2014 | 72.80 | 73.22 | 72.75 | 73.01 | 1,276,408 | +0.12(+0.16%) |
Jul 17, 2014 | 73.13 | 73.13 | 72.76 | 72.89 | 1,080,569 | -0.33(-0.45%) |
Jul 16, 2014 | 73.00 | 73.64 | 72.92 | 73.22 | 1,210,065 | +0.46(+0.63%) |
Jul 15, 2014 | 72.46 | 73.01 | 72.41 | 72.76 | 1,589,717 | +0.27(+0.37%) |
Jul 14, 2014 | 72.20 | 72.51 | 72.19 | 72.49 | 1,319,979 | +0.47(+0.65%) |
Jul 11, 2014 | 72.11 | 72.11 | 71.77 | 72.02 | 862,493 | -0.01(-0.01%) |
Jul 10, 2014 | 71.69 | 72.21 | 71.60 | 72.03 | 1,889,709 | -0.13(-0.18%) |
Jul 09, 2014 | 71.91 | 72.39 | 71.65 | 72.16 | 1,993,031 | +0.27(+0.38%) |
Jul 08, 2014 | 71.94 | 72.00 | 71.50 | 71.89 | 2,157,000 | -0.36(-0.50%) |
Jul 07, 2014 | 71.86 | 72.25 | 71.50 | 72.25 | 1,623,246 | +0.45(+0.63%) |
Jul 04, 2014 | 71.75 | 72.28 | 71.71 | 71.80 | 538,472 | +0.14(+0.20%) |
Jul 03, 2014 | 71.54 | 72.35 | 71.43 | 71.66 | 1,250,206 | +0.32(+0.45%) |
Jul 02, 2014 | 71.37 | 71.64 | 71.13 | 71.34 | 2,135,591 | +0.20(+0.28%) |
Jun 30, 2014 | 71.14 | 71.14 | 71.14 | 0 | -0.14(-0.20%) | |
Jun 27, 2014 | 71.03 | 71.28 | 70.80 | 71.28 | 1,806,185 | -0.15(-0.21%) |
Jun 26, 2014 | 71.09 | 71.51 | 70.93 | 71.43 | 1,694,362 | +0.52(+0.73%) |
Jun 25, 2014 | 71.27 | 71.42 | 70.84 | 70.91 | 1,325,091 | -0.27(-0.38%) |
Jun 24, 2014 | 71.30 | 71.64 | 71.08 | 71.18 | 2,114,105 | -0.01(-0.01%) |
Jun 23, 2014 | 70.74 | 71.36 | 70.53 | 71.19 | 1,288,910 | +0.29(+0.41%) |
Jun 20, 2014 | 70.91 | 70.99 | 70.66 | 70.90 | 4,597,648 | +0.12(+0.17%) |
Jun 19, 2014 | 71.23 | 71.24 | 70.46 | 70.78 | 9,393,856 | -0.43(-0.60%) |
Jun 18, 2014 | 71.10 | 71.29 | 70.85 | 71.21 | 1,021,754 | +0.20(+0.28%) |
Jun 17, 2014 | 71.27 | 71.39 | 70.97 | 71.01 | 927,649 | -0.06(-0.08%) |
Jun 16, 2014 | 70.59 | 71.45 | 70.50 | 71.07 | 1,335,661 | +0.55(+0.78%) |
Jun 13, 2014 | 70.41 | 70.95 | 70.25 | 70.52 | 834,970 | +0.12(+0.17%) |
Jun 12, 2014 | 70.61 | 70.62 | 69.93 | 70.40 | 1,165,545 | -0.23(-0.33%) |
Jun 11, 2014 | 70.70 | 70.79 | 70.46 | 70.63 | 1,072,957 | -0.20(-0.28%) |
Jun 10, 2014 | 70.66 | 70.90 | 70.63 | 70.83 | 777,204 | +0.36(+0.51%) |
Jun 06, 2014 | 70.19 | 70.58 | 70.19 | 70.47 | 983,212 | +0.29(+0.41%) |
Jun 05, 2014 | 70.50 | 70.56 | 70.04 | 70.18 | 1,514,097 | -0.32(-0.45%) |
Jun 04, 2014 | 70.00 | 70.63 | 69.57 | 70.50 | 1,410,452 | +0.29(+0.41%) |
Jun 03, 2014 | 69.75 | 70.60 | 69.62 | 70.21 | 1,555,899 | +0.44(+0.63%) |
Jun 02, 2014 | 69.61 | 69.89 | 69.34 | 69.77 | 1,147,617 | +0.14(+0.20%) |
May 30, 2014 | 69.06 | 69.86 | 68.98 | 69.63 | 1,682,747 | +0.50(+0.72%) |
May 29, 2014 | 69.01 | 69.17 | 68.80 | 69.13 | 1,569,716 | +0.31(+0.45%) |
May 28, 2014 | 68.74 | 68.97 | 68.48 | 68.82 | 1,005,926 | +0.05(+0.07%) |
May 27, 2014 | 69.00 | 69.07 | 68.47 | 68.77 | 2,132,098 | +0.77(+1.13%) |
May 26, 2014 | 68.38 | 68.38 | 67.90 | 68.00 | 524,532 | +0.04(+0.06%) |
May 23, 2014 | 68.13 | 68.16 | 67.77 | 67.96 | 789,918 | -0.04(-0.06%) |
May 22, 2014 | 67.87 | 68.16 | 67.60 | 68.00 | 865,789 | +0.41(+0.61%) |
May 21, 2014 | 67.33 | 67.80 | 67.30 | 67.59 | 1,246,653 | +0.32(+0.48%) |
May 20, 2014 | 67.20 | 67.48 | 66.91 | 67.27 | 1,269,333 | +0.24(+0.36%) |
May 16, 2014 | 67.03 | 67.03 | 67.03 | 67.03 | 0 | -0.50(-0.74%) |
May 15, 2014 | 67.31 | 67.92 | 67.07 | 67.53 | 2,502,128 | +0.56(+0.84%) |
May 14, 2014 | 67.00 | 67.05 | 66.70 | 66.97 | 650,877 | -0.01(-0.01%) |
May 13, 2014 | 66.80 | 67.01 | 66.61 | 66.98 | 734,546 | +0.10(+0.15%) |
May 12, 2014 | 66.80 | 66.95 | 66.68 | 66.88 | 966,638 | +0.10(+0.15%) |
May 09, 2014 | 66.71 | 66.89 | 66.62 | 66.78 | 605,038 | +0.07(+0.10%) |
May 08, 2014 | 66.73 | 66.95 | 66.47 | 66.71 | 1,008,080 | +0.15(+0.23%) |
May 07, 2014 | 66.50 | 66.75 | 66.19 | 66.56 | 1,221,831 | +0.12(+0.18%) |
May 06, 2014 | 66.54 | 66.54 | 66.20 | 66.44 | 954,651 | -0.09(-0.14%) |
May 05, 2014 | 66.80 | 66.95 | 66.20 | 66.53 | 1,231,614 | -0.42(-0.63%) |
May 02, 2014 | 66.74 | 67.07 | 66.55 | 66.95 | 1,036,547 | +0.33(+0.50%) |