Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.47 | 73.53 | 72.48 | 72.49 | 679,202 | -1.49(-2.01%) |
Jul 30, 2014 | 74.24 | 74.31 | 73.66 | 73.98 | 1,302,529 | -0.02(-0.02%) |
Jul 29, 2014 | 74.38 | 74.49 | 73.96 | 74.00 | 712,164 | -0.24(-0.32%) |
Jul 28, 2014 | 74.22 | 74.36 | 73.79 | 74.23 | 692,578 | +0.02(+0.02%) |
Jul 25, 2014 | 74.32 | 74.39 | 74.05 | 74.22 | 534,777 | -0.35(-0.47%) |
Jul 24, 2014 | 74.73 | 74.76 | 74.53 | 74.57 | 599,766 | -0.05(-0.07%) |
Jul 23, 2014 | 74.57 | 74.72 | 74.44 | 74.62 | 654,176 | +0.20(+0.27%) |
Jul 22, 2014 | 74.28 | 74.51 | 74.25 | 74.42 | 1,859,607 | +0.36(+0.49%) |
Jul 21, 2014 | 74.01 | 74.12 | 73.74 | 74.06 | 444,539 | -0.13(-0.17%) |
Jul 18, 2014 | 73.76 | 74.26 | 73.62 | 74.18 | 558,063 | +0.75(+1.02%) |
Jul 17, 2014 | 74.11 | 74.31 | 73.33 | 73.43 | 771,744 | -0.81(-1.09%) |
Jul 16, 2014 | 74.27 | 74.38 | 74.06 | 74.24 | 668,118 | +0.35(+0.47%) |
Jul 15, 2014 | 74.01 | 74.13 | 73.54 | 73.90 | 1,090,565 | -0.08(-0.10%) |
Jul 14, 2014 | 73.89 | 74.03 | 73.85 | 73.97 | 198,928 | +0.45(+0.62%) |
Jul 11, 2014 | 73.39 | 73.56 | 73.24 | 73.52 | 320,173 | +0.12(+0.16%) |
Jul 10, 2014 | 72.86 | 73.59 | 72.84 | 73.40 | 294,481 | -0.27(-0.37%) |
Jul 09, 2014 | 73.49 | 73.73 | 73.38 | 73.67 | 761,056 | +0.34(+0.46%) |
Jul 08, 2014 | 73.60 | 73.67 | 73.17 | 73.33 | 943,813 | -0.47(-0.64%) |
Jul 07, 2014 | 73.82 | 73.93 | 73.69 | 73.80 | 635,332 | -0.19(-0.25%) |
Jul 03, 2014 | 73.83 | 73.99 | 73.99 | 73.99 | 133,367 | +0.38(+0.51%) |
Jul 02, 2014 | 73.43 | 73.64 | 73.42 | 73.61 | 307,728 | +0.20(+0.28%) |
Jul 01, 2014 | 73.03 | 73.63 | 73.03 | 73.41 | 522,651 | +0.55(+0.75%) |
Jun 30, 2014 | 72.98 | 73.13 | 72.85 | 72.86 | 1,041,588 | -0.16(-0.22%) |
Jun 27, 2014 | 72.72 | 73.03 | 72.64 | 73.02 | 423,739 | +0.13(+0.18%) |
Jun 26, 2014 | 72.89 | 72.90 | 72.39 | 72.89 | 546,790 | -0.04(-0.06%) |
Jun 25, 2014 | 72.41 | 73.00 | 72.41 | 72.93 | 513,320 | +0.40(+0.55%) |
Jun 24, 2014 | 72.88 | 73.18 | 72.45 | 72.53 | 748,846 | -0.42(-0.58%) |
Jun 23, 2014 | 72.94 | 73.01 | 72.81 | 72.96 | 324,134 | -0.02(-0.02%) |
Jun 20, 2014 | 73.07 | 73.07 | 72.90 | 72.97 | 421,099 | +0.12(+0.16%) |
Jun 19, 2014 | 72.88 | 72.91 | 72.61 | 72.85 | 456,808 | +0.04(+0.06%) |
Jun 18, 2014 | 72.34 | 72.85 | 72.13 | 72.81 | 663,840 | +0.52(+0.72%) |
Jun 17, 2014 | 72.13 | 72.34 | 72.01 | 72.29 | 405,116 | +0.13(+0.17%) |
Jun 16, 2014 | 72.06 | 72.30 | 71.92 | 72.17 | 616,306 | -0.02(-0.02%) |
Jun 13, 2014 | 72.06 | 72.26 | 71.90 | 72.18 | 349,758 | +0.23(+0.31%) |
Jun 12, 2014 | 72.46 | 72.52 | 71.81 | 71.96 | 943,339 | -0.56(-0.77%) |
Jun 11, 2014 | 72.52 | 72.66 | 72.36 | 72.52 | 307,750 | -0.30(-0.41%) |
Jun 10, 2014 | 72.66 | 72.82 | 72.56 | 72.82 | 301,170 | +0.25(+0.35%) |
Jun 06, 2014 | 72.49 | 72.59 | 72.41 | 72.57 | 1,245,678 | +0.28(+0.39%) |
Jun 05, 2014 | 71.93 | 72.34 | 71.66 | 72.28 | 924,400 | +0.49(+0.69%) |
Jun 04, 2014 | 71.59 | 71.85 | 71.51 | 71.79 | 824,855 | +0.08(+0.12%) |
Jun 03, 2014 | 71.55 | 71.74 | 71.52 | 71.71 | 294,849 | -0.03(-0.05%) |
Jun 02, 2014 | 71.84 | 71.84 | 71.49 | 71.74 | 999,814 | +0.01(+0.01%) |
May 30, 2014 | 71.55 | 71.78 | 71.44 | 71.73 | 3,886,571 | +0.12(+0.16%) |
May 29, 2014 | 71.40 | 71.61 | 71.26 | 71.61 | 4,558,489 | +0.40(+0.57%) |
May 28, 2014 | 71.34 | 71.43 | 71.17 | 71.21 | 259,737 | -0.11(-0.15%) |
May 27, 2014 | 71.19 | 71.32 | 71.10 | 71.32 | 809,617 | +0.41(+0.58%) |
May 23, 2014 | 70.73 | 70.91 | 70.91 | 70.91 | 898,864 | +0.17(+0.24%) |
May 22, 2014 | 70.57 | 70.76 | 70.42 | 70.74 | 270,210 | +0.22(+0.31%) |
May 21, 2014 | 70.09 | 70.53 | 70.09 | 70.52 | 544,243 | +0.65(+0.94%) |
May 20, 2014 | 70.21 | 70.28 | 69.73 | 69.87 | 374,733 | -0.43(-0.61%) |
May 19, 2014 | 69.83 | 70.34 | 69.82 | 70.30 | 342,492 | +0.29(+0.41%) |
May 16, 2014 | 69.88 | 70.03 | 69.58 | 70.01 | 1,458,903 | +0.22(+0.31%) |
May 15, 2014 | 70.28 | 70.35 | 69.53 | 69.80 | 1,734,558 | -0.62(-0.88%) |
May 14, 2014 | 70.67 | 70.70 | 70.30 | 70.42 | 1,918,684 | -0.32(-0.45%) |
May 13, 2014 | 70.72 | 70.80 | 70.60 | 70.73 | 1,160,640 | +0.12(+0.17%) |
May 12, 2014 | 70.28 | 70.64 | 70.28 | 70.62 | 2,125,157 | +0.59(+0.84%) |
May 09, 2014 | 69.80 | 70.03 | 69.59 | 70.03 | 462,242 | +0.14(+0.20%) |
May 08, 2014 | 69.77 | 70.30 | 69.68 | 69.89 | 916,336 | +0.01(+0.01%) |
May 07, 2014 | 69.72 | 69.92 | 69.23 | 69.88 | 1,406,056 | +0.41(+0.59%) |
May 06, 2014 | 69.93 | 69.93 | 69.43 | 69.47 | 864,258 | -0.65(-0.92%) |
May 05, 2014 | 69.59 | 70.13 | 69.48 | 70.11 | 586,973 | +0.12(+0.17%) |
May 02, 2014 | 70.14 | 70.37 | 69.88 | 70.00 | 1,654,590 | -0.12(-0.17%) |