Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.44 | 73.55 | 72.93 | 72.93 | 8,753,465 | -1.07(-1.45%) |
Jul 30, 2014 | 74.19 | 74.30 | 73.71 | 74.00 | 7,856,311 | +0.10(+0.14%) |
Jul 29, 2014 | 73.95 | 74.36 | 73.82 | 73.90 | 8,703,474 | +0.03(+0.04%) |
Jul 28, 2014 | 73.65 | 74.02 | 73.57 | 73.87 | 6,305,453 | +0.05(+0.06%) |
Jul 25, 2014 | 73.55 | 73.92 | 73.52 | 73.82 | 6,473,680 | +0.29(+0.39%) |
Jul 24, 2014 | 73.64 | 73.75 | 73.48 | 73.54 | 10,088,418 | +0.00(+0.00%) |
Jul 23, 2014 | 73.66 | 73.90 | 73.13 | 73.54 | 12,135,297 | -0.71(-0.96%) |
Jul 22, 2014 | 73.57 | 74.70 | 73.35 | 74.25 | 16,061,746 | -0.99(-1.31%) |
Jul 21, 2014 | 75.98 | 76.07 | 75.24 | 75.24 | 8,133,112 | -1.11(-1.45%) |
Jul 18, 2014 | 76.08 | 76.42 | 75.68 | 76.35 | 5,251,803 | +0.48(+0.63%) |
Jul 17, 2014 | 76.32 | 76.42 | 75.85 | 75.87 | 5,314,924 | -0.69(-0.91%) |
Jul 16, 2014 | 76.85 | 76.97 | 76.17 | 76.56 | 9,191,828 | -0.79(-1.03%) |
Jul 15, 2014 | 77.37 | 77.41 | 77.02 | 77.36 | 4,910,252 | -0.13(-0.17%) |
Jul 14, 2014 | 77.66 | 77.69 | 77.36 | 77.49 | 5,334,405 | +0.08(+0.10%) |
Jul 11, 2014 | 77.63 | 77.75 | 77.15 | 77.41 | 3,646,638 | -0.16(-0.21%) |
Jul 10, 2014 | 77.29 | 77.93 | 77.25 | 77.57 | 4,239,201 | -0.38(-0.48%) |
Jul 09, 2014 | 77.36 | 78.09 | 77.33 | 77.95 | 6,658,067 | +0.76(+0.98%) |
Jul 08, 2014 | 76.96 | 77.56 | 76.92 | 77.19 | 4,025,834 | -0.06(-0.08%) |
Jul 07, 2014 | 77.70 | 77.70 | 76.99 | 77.26 | 4,990,242 | -0.62(-0.80%) |
Jul 03, 2014 | 78.14 | 77.88 | 77.88 | 77.88 | 2,976,734 | +0.35(+0.45%) |
Jul 02, 2014 | 77.91 | 77.96 | 77.39 | 77.53 | 4,149,963 | -0.36(-0.47%) |
Jul 01, 2014 | 77.46 | 78.17 | 77.31 | 77.90 | 4,902,762 | +0.20(+0.26%) |
Jun 30, 2014 | 78.10 | 78.27 | 77.51 | 77.70 | 5,523,183 | -0.56(-0.71%) |
Jun 27, 2014 | 78.09 | 78.41 | 78.01 | 78.25 | 3,612,151 | -0.04(-0.05%) |
Jun 26, 2014 | 78.37 | 78.58 | 77.95 | 78.29 | 3,605,526 | -0.08(-0.10%) |
Jun 25, 2014 | 77.97 | 78.59 | 77.92 | 78.37 | 4,748,044 | +0.11(+0.14%) |
Jun 24, 2014 | 78.54 | 78.81 | 78.21 | 78.26 | 5,945,908 | -0.34(-0.43%) |
Jun 23, 2014 | 78.39 | 78.66 | 78.29 | 78.60 | 3,743,353 | -0.01(-0.01%) |
Jun 20, 2014 | 78.82 | 78.90 | 78.41 | 78.61 | 7,025,117 | +0.01(+0.01%) |
Jun 19, 2014 | 77.93 | 78.69 | 77.93 | 78.60 | 4,300,978 | +0.43(+0.55%) |
Jun 18, 2014 | 78.47 | 78.51 | 77.83 | 78.17 | 7,042,266 | +0.06(+0.08%) |
Jun 17, 2014 | 77.83 | 78.54 | 77.76 | 78.10 | 8,373,458 | +0.13(+0.17%) |
Jun 16, 2014 | 77.45 | 78.03 | 77.31 | 77.97 | 5,196,778 | +0.47(+0.61%) |
Jun 13, 2014 | 76.67 | 77.58 | 76.67 | 77.50 | 5,210,586 | +0.56(+0.73%) |
Jun 12, 2014 | 77.44 | 77.91 | 76.77 | 76.94 | 7,149,850 | -0.51(-0.66%) |
Jun 11, 2014 | 77.70 | 77.87 | 77.38 | 77.45 | 8,136,155 | -0.35(-0.46%) |
Jun 10, 2014 | 78.37 | 78.37 | 77.65 | 77.80 | 7,167,337 | -0.83(-1.06%) |
Jun 06, 2014 | 78.98 | 79.15 | 78.49 | 78.64 | 3,832,222 | -0.38(-0.48%) |
Jun 05, 2014 | 78.93 | 79.13 | 78.47 | 79.01 | 3,121,911 | +0.01(+0.01%) |
Jun 04, 2014 | 78.17 | 79.03 | 78.10 | 79.01 | 4,643,838 | +0.76(+0.98%) |
Jun 03, 2014 | 78.39 | 78.66 | 78.21 | 78.24 | 4,336,644 | -0.45(-0.57%) |
Jun 02, 2014 | 78.20 | 79.05 | 78.14 | 78.69 | 3,870,322 | +0.46(+0.59%) |
May 30, 2014 | 78.09 | 78.25 | 77.67 | 78.23 | 5,487,779 | +0.07(+0.09%) |
May 29, 2014 | 78.10 | 78.27 | 77.80 | 78.16 | 5,313,326 | +0.66(+0.85%) |
May 28, 2014 | 77.92 | 78.07 | 77.17 | 77.50 | 11,636,503 | -0.81(-1.04%) |
May 27, 2014 | 78.19 | 78.73 | 78.09 | 78.31 | 6,657,134 | +0.28(+0.35%) |
May 23, 2014 | 78.44 | 78.04 | 78.04 | 78.04 | 5,456,023 | -0.28(-0.36%) |
May 22, 2014 | 78.54 | 78.79 | 78.21 | 78.32 | 1,984,686 | -0.15(-0.19%) |
May 21, 2014 | 77.82 | 78.48 | 77.70 | 78.47 | 3,575,618 | +0.79(+1.01%) |
May 20, 2014 | 78.08 | 78.37 | 77.61 | 77.68 | 4,066,838 | -0.43(-0.55%) |
May 19, 2014 | 78.66 | 78.67 | 77.84 | 78.11 | 5,013,374 | -0.80(-1.02%) |
May 16, 2014 | 78.46 | 79.10 | 78.31 | 78.91 | 6,641,097 | +0.49(+0.62%) |
May 15, 2014 | 78.64 | 78.80 | 78.15 | 78.42 | 4,963,337 | -0.41(-0.51%) |
May 14, 2014 | 79.33 | 79.40 | 78.45 | 78.83 | 4,999,814 | -0.38(-0.48%) |
May 13, 2014 | 79.05 | 79.28 | 78.42 | 79.21 | 5,169,860 | +0.51(+0.65%) |
May 12, 2014 | 78.77 | 79.06 | 78.64 | 78.70 | 4,988,358 | -0.05(-0.07%) |
May 09, 2014 | 77.92 | 78.77 | 77.90 | 78.75 | 4,769,997 | +0.75(+0.96%) |
May 08, 2014 | 78.04 | 78.18 | 77.60 | 78.00 | 4,419,508 | -0.01(-0.01%) |
May 07, 2014 | 77.47 | 78.12 | 77.23 | 78.01 | 5,621,258 | +0.77(+1.00%) |
May 06, 2014 | 77.32 | 77.50 | 77.12 | 77.23 | 3,892,195 | -0.15(-0.19%) |
May 05, 2014 | 77.56 | 77.56 | 76.96 | 77.38 | 4,532,406 | -0.22(-0.29%) |
May 02, 2014 | 77.36 | 78.25 | 77.27 | 77.60 | 6,449,020 | +0.36(+0.47%) |