Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.86 | 78.10 | 76.84 | 76.84 | 2,110,063 | -1.84(-2.34%) |
Jul 30, 2014 | 79.12 | 79.25 | 78.15 | 78.68 | 2,573,194 | -0.08(-0.10%) |
Jul 29, 2014 | 79.55 | 79.85 | 78.69 | 78.76 | 2,569,678 | -0.76(-0.96%) |
Jul 28, 2014 | 79.20 | 79.64 | 78.78 | 79.52 | 2,156,022 | +0.36(+0.45%) |
Jul 25, 2014 | 78.95 | 80.23 | 78.90 | 79.16 | 4,029,390 | +0.05(+0.06%) |
Jul 24, 2014 | 82.20 | 82.76 | 78.73 | 79.11 | 9,488,059 | -4.63(-5.53%) |
Jul 23, 2014 | 83.64 | 84.36 | 83.54 | 83.74 | 1,853,958 | +0.01(+0.01%) |
Jul 22, 2014 | 83.24 | 84.14 | 83.22 | 83.73 | 1,531,845 | +1.06(+1.28%) |
Jul 21, 2014 | 82.72 | 83.10 | 82.19 | 82.67 | 1,075,088 | -0.12(-0.14%) |
Jul 18, 2014 | 81.87 | 82.84 | 81.72 | 82.79 | 1,467,146 | +1.27(+1.56%) |
Jul 17, 2014 | 82.44 | 83.12 | 81.38 | 81.52 | 2,130,023 | -1.44(-1.74%) |
Jul 16, 2014 | 83.33 | 83.42 | 82.78 | 82.96 | 1,372,141 | +0.13(+0.16%) |
Jul 15, 2014 | 83.50 | 83.69 | 82.43 | 82.83 | 1,570,821 | -0.55(-0.66%) |
Jul 14, 2014 | 84.10 | 84.40 | 83.28 | 83.38 | 1,522,344 | -0.30(-0.36%) |
Jul 11, 2014 | 84.16 | 84.29 | 83.41 | 83.68 | 1,195,838 | -0.66(-0.78%) |
Jul 10, 2014 | 83.51 | 84.87 | 83.29 | 84.34 | 2,740,406 | +0.18(+0.21%) |
Jul 09, 2014 | 82.87 | 84.24 | 82.65 | 84.16 | 2,613,062 | +1.57(+1.90%) |
Jul 08, 2014 | 82.33 | 82.88 | 81.87 | 82.59 | 1,758,229 | -0.09(-0.11%) |
Jul 07, 2014 | 82.64 | 83.14 | 82.33 | 82.68 | 1,239,896 | -0.44(-0.53%) |
Jul 03, 2014 | 82.00 | 83.12 | 83.12 | 83.12 | 1,429,300 | +1.30(+1.59%) |
Jul 02, 2014 | 81.28 | 81.99 | 81.12 | 81.82 | 1,103,440 | +0.32(+0.39%) |
Jul 01, 2014 | 81.19 | 81.87 | 80.98 | 81.50 | 1,326,190 | +0.68(+0.84%) |
Jun 30, 2014 | 81.01 | 81.16 | 80.44 | 80.82 | 1,159,200 | -0.26(-0.32%) |
Jun 27, 2014 | 80.90 | 81.33 | 80.45 | 81.08 | 1,347,405 | +0.18(+0.22%) |
Jun 26, 2014 | 80.90 | 81.19 | 80.16 | 80.90 | 836,322 | +0.10(+0.12%) |
Jun 25, 2014 | 80.16 | 80.95 | 79.91 | 80.80 | 3,196,231 | +0.65(+0.81%) |
Jun 24, 2014 | 80.52 | 81.00 | 80.08 | 80.15 | 1,307,652 | -0.43(-0.53%) |
Jun 23, 2014 | 80.94 | 81.11 | 80.50 | 80.58 | 745,145 | -0.42(-0.52%) |
Jun 20, 2014 | 80.08 | 81.48 | 80.08 | 81.00 | 1,343,525 | -0.19(-0.23%) |
Jun 19, 2014 | 81.04 | 81.36 | 80.60 | 81.19 | 1,541,330 | +0.58(+0.72%) |
Jun 18, 2014 | 80.23 | 80.93 | 79.98 | 80.61 | 1,719,035 | +0.54(+0.67%) |
Jun 17, 2014 | 78.90 | 80.43 | 78.82 | 80.07 | 1,555,919 | +0.91(+1.15%) |
Jun 16, 2014 | 78.22 | 79.65 | 78.22 | 79.16 | 1,079,950 | +0.10(+0.13%) |
Jun 13, 2014 | 78.81 | 79.22 | 78.46 | 79.06 | 1,718,666 | +0.65(+0.83%) |
Jun 12, 2014 | 79.27 | 79.70 | 78.10 | 78.41 | 1,533,795 | -1.12(-1.41%) |
Jun 11, 2014 | 80.54 | 80.54 | 79.48 | 79.53 | 1,512,739 | -1.51(-1.86%) |
Jun 10, 2014 | 81.82 | 81.82 | 80.29 | 81.04 | 2,524,756 | +0.55(+0.68%) |
Jun 06, 2014 | 80.22 | 80.77 | 80.00 | 80.49 | 1,285,779 | +0.41(+0.51%) |
Jun 05, 2014 | 80.24 | 80.38 | 79.59 | 80.08 | 1,425,511 | +0.12(+0.15%) |
Jun 04, 2014 | 79.61 | 80.32 | 79.05 | 79.96 | 2,453,237 | -0.39(-0.49%) |
Jun 03, 2014 | 80.25 | 80.40 | 79.76 | 80.35 | 1,745,539 | -0.13(-0.16%) |
Jun 02, 2014 | 79.90 | 80.90 | 79.43 | 80.48 | 1,538,293 | +0.63(+0.79%) |
May 30, 2014 | 79.18 | 79.93 | 79.02 | 79.85 | 2,155,182 | +0.52(+0.66%) |
May 29, 2014 | 79.05 | 79.44 | 78.87 | 79.33 | 1,610,282 | +0.37(+0.47%) |
May 28, 2014 | 79.18 | 79.30 | 78.59 | 78.96 | 1,316,454 | -0.10(-0.13%) |
May 27, 2014 | 79.02 | 79.70 | 78.75 | 79.06 | 1,174,437 | +0.33(+0.42%) |
May 23, 2014 | 78.50 | 78.73 | 78.73 | 78.73 | 953,300 | +0.27(+0.34%) |
May 22, 2014 | 77.50 | 78.50 | 77.39 | 78.46 | 910,909 | +0.98(+1.26%) |
May 21, 2014 | 77.07 | 77.70 | 77.00 | 77.48 | 1,405,819 | +0.84(+1.10%) |
May 20, 2014 | 77.40 | 77.40 | 76.40 | 76.64 | 1,628,032 | -0.72(-0.93%) |
May 19, 2014 | 76.80 | 77.48 | 76.50 | 77.36 | 2,015,068 | +0.37(+0.48%) |
May 16, 2014 | 77.70 | 77.84 | 76.94 | 76.99 | 2,530,273 | -0.86(-1.10%) |
May 15, 2014 | 78.58 | 78.64 | 76.72 | 77.85 | 1,670,771 | -1.11(-1.41%) |
May 14, 2014 | 78.21 | 79.49 | 78.21 | 78.96 | 1,681,486 | -0.68(-0.85%) |
May 13, 2014 | 80.05 | 80.64 | 79.39 | 79.64 | 1,903,183 | -0.31(-0.39%) |
May 12, 2014 | 79.24 | 80.40 | 79.01 | 79.95 | 2,716,384 | +0.96(+1.22%) |
May 09, 2014 | 78.64 | 79.02 | 77.99 | 78.99 | 1,838,535 | +0.49(+0.62%) |
May 08, 2014 | 78.22 | 79.32 | 77.97 | 78.50 | 2,018,314 | -0.02(-0.03%) |
May 07, 2014 | 78.95 | 79.14 | 77.93 | 78.52 | 2,334,035 | -0.18(-0.23%) |
May 06, 2014 | 78.83 | 79.30 | 78.42 | 78.70 | 2,477,146 | -0.29(-0.37%) |
May 05, 2014 | 78.34 | 79.51 | 77.56 | 78.99 | 2,372,703 | +0.00(+0.00%) |
May 02, 2014 | 77.26 | 79.85 | 77.06 | 78.99 | 4,741,626 | +2.94(+3.87%) |