Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.40 | 77.40 | 76.10 | 76.13 | 11,995,798 | -1.68(-2.16%) |
Jul 30, 2014 | 77.78 | 78.23 | 77.43 | 77.81 | 7,882,946 | +0.26(+0.33%) |
Jul 29, 2014 | 77.92 | 77.97 | 77.34 | 77.55 | 7,965,979 | -0.11(-0.15%) |
Jul 28, 2014 | 77.50 | 77.88 | 77.32 | 77.66 | 6,093,898 | +0.00(+0.00%) |
Jul 25, 2014 | 77.78 | 77.88 | 77.43 | 77.66 | 5,196,139 | -0.07(-0.09%) |
Jul 24, 2014 | 77.84 | 78.13 | 77.59 | 77.73 | 6,806,647 | +0.01(+0.01%) |
Jul 23, 2014 | 78.19 | 78.29 | 77.49 | 77.72 | 6,326,442 | -0.21(-0.27%) |
Jul 22, 2014 | 77.51 | 77.99 | 77.41 | 77.94 | 8,602,007 | +0.91(+1.18%) |
Jul 21, 2014 | 77.15 | 77.26 | 76.83 | 77.02 | 8,379,515 | -0.40(-0.52%) |
Jul 18, 2014 | 76.57 | 77.55 | 76.34 | 77.43 | 11,055,731 | +1.09(+1.42%) |
Jul 17, 2014 | 77.50 | 77.65 | 76.26 | 76.34 | 14,740,338 | -1.41(-1.81%) |
Jul 16, 2014 | 78.74 | 78.85 | 77.54 | 77.75 | 15,707,110 | -0.81(-1.03%) |
Jul 15, 2014 | 80.04 | 80.22 | 78.16 | 78.55 | 18,692,758 | -1.60(-1.99%) |
Jul 14, 2014 | 80.15 | 80.23 | 79.94 | 80.15 | 10,215,517 | +0.21(+0.27%) |
Jul 11, 2014 | 80.50 | 80.63 | 79.75 | 79.94 | 7,184,189 | -0.53(-0.66%) |
Jul 10, 2014 | 79.92 | 80.62 | 79.50 | 80.47 | 6,514,692 | -0.18(-0.23%) |
Jul 09, 2014 | 80.62 | 80.78 | 80.41 | 80.65 | 7,521,618 | +0.24(+0.30%) |
Jul 08, 2014 | 80.78 | 80.81 | 80.26 | 80.41 | 8,240,945 | -0.57(-0.70%) |
Jul 07, 2014 | 80.18 | 81.18 | 80.07 | 80.98 | 9,222,910 | +0.80(+1.00%) |
Jul 03, 2014 | 80.52 | 80.18 | 80.18 | 80.18 | 5,520,942 | -0.33(-0.42%) |
Jul 02, 2014 | 80.39 | 80.60 | 80.08 | 80.51 | 4,903,666 | -0.01(-0.01%) |
Jul 01, 2014 | 79.97 | 80.62 | 79.85 | 80.52 | 6,743,242 | +0.95(+1.19%) |
Jun 30, 2014 | 80.33 | 80.62 | 79.50 | 79.57 | 9,042,840 | -0.28(-0.35%) |
Jun 27, 2014 | 80.22 | 80.31 | 79.44 | 79.85 | 8,497,493 | -0.50(-0.62%) |
Jun 26, 2014 | 80.50 | 80.60 | 79.88 | 80.35 | 6,713,611 | -0.08(-0.10%) |
Jun 25, 2014 | 79.27 | 80.52 | 79.27 | 80.44 | 8,427,540 | +0.89(+1.12%) |
Jun 24, 2014 | 79.58 | 80.04 | 79.52 | 79.55 | 7,776,673 | -0.12(-0.15%) |
Jun 23, 2014 | 79.79 | 79.95 | 79.43 | 79.67 | 7,971,696 | -0.40(-0.49%) |
Jun 20, 2014 | 79.38 | 80.23 | 79.15 | 80.07 | 16,388,393 | +1.11(+1.41%) |
Jun 19, 2014 | 78.29 | 79.00 | 78.19 | 78.96 | 7,206,876 | +0.76(+0.97%) |
Jun 18, 2014 | 77.51 | 78.21 | 77.47 | 78.19 | 7,155,339 | +0.67(+0.86%) |
Jun 17, 2014 | 77.68 | 77.73 | 77.11 | 77.53 | 6,356,001 | -0.40(-0.51%) |
Jun 16, 2014 | 77.97 | 78.26 | 77.46 | 77.92 | 7,268,107 | -0.06(-0.08%) |
Jun 13, 2014 | 77.97 | 78.07 | 77.71 | 77.98 | 5,656,481 | +0.00(+0.00%) |
Jun 12, 2014 | 78.48 | 78.50 | 77.97 | 77.98 | 7,797,126 | -0.60(-0.76%) |
Jun 11, 2014 | 78.96 | 79.21 | 78.44 | 78.58 | 7,836,788 | -0.59(-0.75%) |
Jun 10, 2014 | 78.70 | 79.19 | 78.16 | 79.18 | 7,550,275 | +0.70(+0.89%) |
Jun 06, 2014 | 78.53 | 78.59 | 78.29 | 78.48 | 6,081,049 | -0.03(-0.04%) |
Jun 05, 2014 | 78.17 | 78.61 | 77.90 | 78.51 | 6,219,925 | +0.41(+0.53%) |
Jun 04, 2014 | 77.75 | 78.12 | 77.53 | 78.10 | 7,373,427 | +0.17(+0.21%) |
Jun 03, 2014 | 77.51 | 78.04 | 77.46 | 77.93 | 8,772,942 | +0.22(+0.28%) |
Jun 02, 2014 | 77.23 | 77.78 | 76.83 | 77.71 | 7,685,087 | +0.54(+0.70%) |
May 30, 2014 | 76.59 | 77.23 | 76.48 | 77.17 | 7,853,161 | +0.53(+0.69%) |
May 29, 2014 | 76.48 | 76.66 | 76.17 | 76.64 | 4,827,785 | +0.35(+0.46%) |
May 28, 2014 | 76.57 | 76.77 | 76.15 | 76.29 | 5,722,823 | -0.39(-0.51%) |
May 27, 2014 | 76.89 | 77.09 | 76.26 | 76.67 | 5,948,399 | -0.13(-0.17%) |
May 23, 2014 | 76.85 | 76.80 | 76.80 | 76.80 | 6,936,447 | +0.18(+0.23%) |
May 22, 2014 | 76.50 | 76.69 | 76.13 | 76.62 | 4,051,992 | +0.23(+0.30%) |
May 21, 2014 | 75.98 | 76.44 | 75.93 | 76.39 | 7,019,726 | +0.67(+0.89%) |
May 20, 2014 | 76.14 | 76.27 | 75.50 | 75.72 | 7,200,147 | -0.29(-0.39%) |
May 19, 2014 | 75.70 | 76.23 | 75.63 | 76.01 | 9,263,964 | +0.05(+0.06%) |
May 16, 2014 | 75.96 | 76.20 | 75.64 | 75.97 | 8,628,333 | -0.08(-0.11%) |
May 15, 2014 | 76.01 | 76.17 | 75.84 | 76.05 | 9,277,742 | -0.14(-0.18%) |
May 14, 2014 | 76.25 | 76.36 | 76.11 | 76.19 | 5,543,306 | -0.11(-0.15%) |
May 13, 2014 | 76.21 | 76.66 | 76.00 | 76.30 | 8,184,629 | +0.38(+0.50%) |
May 12, 2014 | 76.47 | 76.47 | 75.85 | 75.92 | 9,843,431 | -0.29(-0.39%) |
May 09, 2014 | 76.18 | 76.48 | 75.84 | 76.22 | 7,535,563 | +0.31(+0.41%) |
May 08, 2014 | 76.04 | 76.35 | 75.80 | 75.91 | 7,504,103 | -0.31(-0.41%) |
May 07, 2014 | 75.42 | 76.32 | 75.04 | 76.22 | 11,545,964 | +1.06(+1.41%) |
May 06, 2014 | 75.55 | 75.55 | 75.16 | 75.16 | 7,305,272 | -0.37(-0.49%) |
May 05, 2014 | 75.00 | 75.66 | 74.81 | 75.53 | 7,185,762 | +0.52(+0.69%) |
May 02, 2014 | 75.66 | 75.82 | 74.69 | 75.01 | 11,576,982 | -0.92(-1.21%) |