Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.95 | 74.22 | 72.25 | 72.27 | 3,088,621 | -1.55(-2.10%) |
Jul 30, 2014 | 74.71 | 74.83 | 73.35 | 73.82 | 3,640,353 | -0.69(-0.92%) |
Jul 29, 2014 | 75.35 | 75.39 | 74.50 | 74.51 | 2,387,930 | -0.85(-1.13%) |
Jul 28, 2014 | 75.40 | 75.66 | 74.99 | 75.36 | 1,605,459 | -0.15(-0.20%) |
Jul 25, 2014 | 76.14 | 76.27 | 75.48 | 75.51 | 2,125,104 | -0.67(-0.88%) |
Jul 24, 2014 | 76.25 | 76.50 | 76.13 | 76.18 | 2,930,744 | -0.01(-0.01%) |
Jul 23, 2014 | 76.16 | 76.56 | 75.88 | 76.18 | 3,367,898 | +0.46(+0.61%) |
Jul 22, 2014 | 77.17 | 77.37 | 75.69 | 75.72 | 6,054,994 | -2.41(-3.09%) |
Jul 21, 2014 | 78.63 | 78.73 | 77.95 | 78.14 | 3,333,145 | -0.68(-0.86%) |
Jul 18, 2014 | 78.66 | 78.83 | 78.17 | 78.82 | 1,973,863 | +0.43(+0.55%) |
Jul 17, 2014 | 79.13 | 79.33 | 78.35 | 78.39 | 1,874,409 | -1.09(-1.37%) |
Jul 16, 2014 | 79.38 | 79.63 | 78.97 | 79.48 | 2,060,326 | +0.31(+0.40%) |
Jul 15, 2014 | 78.90 | 79.29 | 78.70 | 79.17 | 2,320,969 | +0.54(+0.68%) |
Jul 14, 2014 | 78.67 | 79.11 | 78.59 | 78.63 | 1,753,775 | +0.29(+0.36%) |
Jul 11, 2014 | 78.40 | 78.47 | 78.19 | 78.35 | 1,159,148 | -0.14(-0.18%) |
Jul 10, 2014 | 78.24 | 78.66 | 78.22 | 78.49 | 1,317,105 | -0.17(-0.22%) |
Jul 09, 2014 | 78.27 | 78.77 | 78.27 | 78.66 | 1,529,750 | +0.40(+0.51%) |
Jul 08, 2014 | 77.90 | 78.43 | 77.70 | 78.26 | 1,616,117 | +0.24(+0.31%) |
Jul 07, 2014 | 77.83 | 78.10 | 77.68 | 78.02 | 1,153,900 | +0.18(+0.23%) |
Jul 03, 2014 | 77.32 | 77.84 | 77.84 | 77.84 | 1,288,403 | +0.31(+0.39%) |
Jul 02, 2014 | 77.63 | 77.87 | 77.40 | 77.53 | 1,278,348 | -0.06(-0.07%) |
Jul 01, 2014 | 77.11 | 77.80 | 76.84 | 77.59 | 1,649,983 | +0.21(+0.27%) |
Jun 30, 2014 | 77.60 | 78.00 | 77.23 | 77.38 | 1,728,760 | -0.10(-0.13%) |
Jun 27, 2014 | 77.12 | 77.67 | 76.81 | 77.49 | 1,789,783 | +0.36(+0.47%) |
Jun 26, 2014 | 77.41 | 77.41 | 76.71 | 77.12 | 1,467,917 | -0.38(-0.49%) |
Jun 25, 2014 | 77.51 | 77.69 | 77.26 | 77.51 | 1,489,349 | -0.13(-0.17%) |
Jun 24, 2014 | 77.63 | 77.85 | 77.37 | 77.64 | 1,461,986 | -0.22(-0.29%) |
Jun 23, 2014 | 78.43 | 78.43 | 77.70 | 77.86 | 1,441,184 | -0.52(-0.67%) |
Jun 20, 2014 | 79.27 | 79.27 | 78.05 | 78.38 | 3,578,806 | -0.31(-0.40%) |
Jun 19, 2014 | 77.90 | 78.77 | 77.81 | 78.70 | 2,023,107 | +0.77(+0.98%) |
Jun 18, 2014 | 77.20 | 77.94 | 76.94 | 77.93 | 1,740,474 | +0.63(+0.82%) |
Jun 17, 2014 | 77.12 | 77.52 | 76.80 | 77.30 | 1,409,132 | +0.11(+0.14%) |
Jun 16, 2014 | 76.80 | 77.51 | 76.62 | 77.19 | 1,545,683 | +0.19(+0.25%) |
Jun 13, 2014 | 76.65 | 77.23 | 76.42 | 76.99 | 1,479,757 | +0.37(+0.48%) |
Jun 12, 2014 | 77.06 | 77.17 | 76.30 | 76.62 | 1,704,315 | -0.67(-0.86%) |
Jun 11, 2014 | 77.43 | 77.62 | 77.10 | 77.29 | 1,168,287 | -0.31(-0.39%) |
Jun 10, 2014 | 77.69 | 77.97 | 77.44 | 77.60 | 1,378,504 | -0.09(-0.12%) |
Jun 06, 2014 | 77.44 | 77.80 | 77.24 | 77.69 | 1,624,141 | +0.39(+0.50%) |
Jun 05, 2014 | 77.52 | 77.62 | 77.00 | 77.30 | 1,774,336 | -0.18(-0.23%) |
Jun 04, 2014 | 76.78 | 77.54 | 76.54 | 77.48 | 2,245,144 | +0.77(+1.00%) |
Jun 03, 2014 | 77.27 | 77.49 | 76.69 | 76.71 | 1,723,409 | -0.68(-0.87%) |
Jun 02, 2014 | 77.57 | 77.59 | 77.21 | 77.39 | 1,331,799 | -0.19(-0.24%) |
May 30, 2014 | 76.69 | 77.68 | 76.69 | 77.58 | 2,247,668 | +0.75(+0.98%) |
May 29, 2014 | 76.58 | 76.88 | 76.35 | 76.82 | 1,437,689 | +0.50(+0.65%) |
May 28, 2014 | 76.49 | 76.59 | 76.13 | 76.33 | 1,462,916 | -0.01(-0.02%) |
May 27, 2014 | 76.57 | 76.65 | 76.28 | 76.34 | 1,808,182 | -0.12(-0.15%) |
May 23, 2014 | 76.02 | 76.46 | 76.46 | 76.46 | 1,264,619 | +0.35(+0.46%) |
May 22, 2014 | 75.89 | 76.21 | 75.75 | 76.11 | 791,619 | +0.14(+0.18%) |
May 21, 2014 | 75.77 | 76.08 | 75.50 | 75.97 | 1,567,903 | +0.32(+0.42%) |
May 20, 2014 | 75.66 | 76.28 | 75.63 | 75.65 | 1,924,224 | -0.11(-0.15%) |
May 19, 2014 | 75.93 | 76.15 | 75.41 | 75.76 | 2,947,625 | -0.93(-1.21%) |
May 16, 2014 | 76.15 | 76.86 | 76.04 | 76.69 | 1,771,531 | +0.22(+0.29%) |
May 15, 2014 | 76.55 | 76.91 | 76.31 | 76.46 | 1,739,484 | -0.19(-0.25%) |
May 14, 2014 | 76.77 | 77.18 | 76.56 | 76.66 | 1,276,770 | -0.18(-0.23%) |
May 13, 2014 | 76.36 | 76.88 | 76.22 | 76.84 | 1,718,585 | +0.75(+0.98%) |
May 12, 2014 | 76.64 | 76.74 | 75.96 | 76.09 | 2,115,025 | -0.42(-0.55%) |
May 09, 2014 | 76.45 | 76.69 | 76.39 | 76.51 | 1,857,900 | +0.07(+0.09%) |
May 08, 2014 | 76.39 | 76.75 | 76.30 | 76.44 | 1,828,196 | -0.17(-0.22%) |
May 07, 2014 | 76.20 | 76.87 | 76.03 | 76.61 | 2,352,906 | +0.75(+0.99%) |
May 06, 2014 | 76.11 | 76.42 | 75.82 | 75.86 | 2,093,007 | -0.26(-0.34%) |
May 05, 2014 | 76.24 | 76.46 | 76.06 | 76.11 | 1,740,213 | -0.55(-0.72%) |
May 02, 2014 | 76.64 | 76.99 | 76.46 | 76.66 | 1,836,389 | -0.14(-0.18%) |