Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.93 | 72.04 | 70.24 | 70.28 | 2,631,159 | -1.76(-2.45%) |
Jul 30, 2014 | 72.79 | 72.95 | 71.86 | 72.05 | 1,639,047 | -0.74(-1.02%) |
Jul 29, 2014 | 73.11 | 73.56 | 72.79 | 72.79 | 1,907,981 | -0.43(-0.59%) |
Jul 28, 2014 | 73.73 | 73.95 | 73.01 | 73.22 | 1,195,787 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.81 | 72.83 | 73.78 | 2,002,586 | +0.15(+0.21%) |
Jul 24, 2014 | 74.56 | 74.78 | 73.20 | 73.63 | 2,167,371 | -1.32(-1.77%) |
Jul 23, 2014 | 74.56 | 75.00 | 74.56 | 74.95 | 1,366,850 | +0.39(+0.52%) |
Jul 22, 2014 | 74.48 | 74.73 | 74.17 | 74.56 | 1,040,281 | +0.18(+0.25%) |
Jul 21, 2014 | 74.55 | 74.86 | 74.14 | 74.37 | 980,525 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.01 | 73.64 | 74.83 | 1,744,607 | +1.34(+1.82%) |
Jul 17, 2014 | 73.47 | 73.82 | 73.14 | 73.49 | 1,804,074 | -0.14(-0.18%) |
Jul 16, 2014 | 74.31 | 75.08 | 72.62 | 73.63 | 5,615,576 | -1.85(-2.45%) |
Jul 15, 2014 | 75.42 | 76.18 | 75.41 | 75.47 | 1,667,212 | -0.26(-0.35%) |
Jul 14, 2014 | 76.93 | 77.20 | 75.30 | 75.74 | 2,749,532 | -1.16(-1.51%) |
Jul 11, 2014 | 76.66 | 77.15 | 76.51 | 76.90 | 835,381 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.34 | 76.77 | 894,985 | -0.29(-0.37%) |
Jul 09, 2014 | 77.27 | 77.59 | 76.94 | 77.05 | 981,734 | -0.23(-0.30%) |
Jul 08, 2014 | 77.18 | 77.67 | 76.77 | 77.28 | 1,161,297 | +0.10(+0.12%) |
Jul 07, 2014 | 77.11 | 77.69 | 77.06 | 77.19 | 821,156 | +0.14(+0.19%) |
Jul 03, 2014 | 77.16 | 77.05 | 77.05 | 77.05 | 796,662 | -0.11(-0.14%) |
Jul 02, 2014 | 77.26 | 77.33 | 76.58 | 77.16 | 1,028,219 | -0.11(-0.14%) |
Jul 01, 2014 | 77.93 | 77.93 | 77.04 | 77.27 | 1,321,283 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.77 | 77.08 | 77.64 | 1,093,061 | +0.36(+0.46%) |
Jun 27, 2014 | 76.90 | 77.44 | 76.52 | 77.28 | 1,181,120 | +0.29(+0.37%) |
Jun 26, 2014 | 77.61 | 77.69 | 76.90 | 76.99 | 1,147,775 | -0.50(-0.65%) |
Jun 25, 2014 | 77.93 | 78.10 | 77.35 | 77.49 | 977,965 | -0.61(-0.78%) |
Jun 24, 2014 | 78.48 | 78.63 | 77.99 | 78.10 | 1,058,680 | -0.67(-0.85%) |
Jun 23, 2014 | 79.73 | 79.83 | 78.60 | 78.77 | 1,040,731 | -1.07(-1.34%) |
Jun 20, 2014 | 79.76 | 79.86 | 79.49 | 79.84 | 2,020,479 | +0.31(+0.39%) |
Jun 19, 2014 | 79.13 | 79.73 | 79.13 | 79.53 | 976,919 | +0.39(+0.49%) |
Jun 18, 2014 | 78.21 | 79.19 | 78.08 | 79.13 | 1,084,623 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.59 | 77.78 | 78.41 | 1,244,335 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.33 | 77.48 | 78.18 | 1,339,768 | +0.33(+0.42%) |
Jun 13, 2014 | 77.20 | 77.87 | 76.89 | 77.85 | 996,358 | +0.56(+0.72%) |
Jun 12, 2014 | 77.26 | 77.33 | 76.84 | 77.29 | 964,557 | +0.00(+0.00%) |
Jun 11, 2014 | 77.34 | 77.41 | 76.80 | 77.29 | 882,753 | -0.07(-0.09%) |
Jun 10, 2014 | 77.44 | 77.63 | 77.16 | 77.36 | 823,119 | -0.87(-1.11%) |
Jun 06, 2014 | 77.59 | 78.35 | 77.42 | 78.23 | 1,129,843 | +0.85(+1.09%) |
Jun 05, 2014 | 77.65 | 77.68 | 76.97 | 77.39 | 1,235,735 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.48 | 77.72 | 1,233,922 | +0.95(+1.24%) |
Jun 03, 2014 | 77.37 | 77.46 | 76.59 | 76.77 | 1,507,166 | -0.61(-0.79%) |
Jun 02, 2014 | 77.60 | 77.68 | 77.07 | 77.39 | 820,402 | -0.22(-0.29%) |
May 30, 2014 | 77.34 | 77.76 | 77.07 | 77.61 | 1,152,492 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.40 | 76.40 | 77.28 | 1,165,576 | +0.14(+0.19%) |
May 28, 2014 | 77.43 | 77.73 | 77.13 | 77.14 | 997,977 | -0.29(-0.37%) |
May 27, 2014 | 77.56 | 77.66 | 77.14 | 77.43 | 901,170 | +0.06(+0.07%) |
May 23, 2014 | 77.66 | 77.37 | 77.37 | 77.37 | 806,068 | -0.24(-0.31%) |
May 22, 2014 | 77.29 | 77.65 | 76.93 | 77.61 | 892,709 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.76 | 77.40 | 1,057,388 | +0.08(+0.11%) |
May 20, 2014 | 76.49 | 77.50 | 76.44 | 77.31 | 1,839,675 | +0.84(+1.10%) |
May 19, 2014 | 76.03 | 76.70 | 76.00 | 76.47 | 1,101,719 | -0.18(-0.24%) |
May 16, 2014 | 76.48 | 76.66 | 76.19 | 76.65 | 1,098,821 | +0.11(+0.15%) |
May 15, 2014 | 76.09 | 76.78 | 75.97 | 76.54 | 1,556,953 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.81 | 76.07 | 76.19 | 915,631 | -0.67(-0.88%) |
May 13, 2014 | 76.38 | 76.89 | 76.38 | 76.87 | 1,168,692 | +0.52(+0.68%) |
May 12, 2014 | 76.36 | 76.55 | 76.03 | 76.35 | 1,031,502 | +0.17(+0.22%) |
May 09, 2014 | 76.46 | 76.46 | 75.64 | 76.19 | 1,373,157 | -0.16(-0.21%) |
May 08, 2014 | 76.78 | 77.11 | 76.08 | 76.34 | 1,222,619 | -0.53(-0.69%) |
May 07, 2014 | 76.58 | 76.95 | 76.20 | 76.88 | 1,531,193 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.86 | 76.21 | 2,652,274 | -1.32(-1.71%) |
May 05, 2014 | 76.65 | 77.98 | 76.21 | 77.53 | 1,686,980 | +0.59(+0.77%) |
May 02, 2014 | 76.00 | 77.34 | 75.89 | 76.94 | 1,630,209 | +0.75(+0.98%) |