Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 76.82 | 76.82 | 75.52 | 75.55 | 12,086,847 | -1.67(-2.16%) |
Jul 30, 2014 | 77.20 | 77.64 | 76.85 | 77.22 | 7,942,779 | +0.26(+0.33%) |
Jul 29, 2014 | 77.33 | 77.38 | 76.76 | 76.96 | 8,026,442 | -0.11(-0.15%) |
Jul 28, 2014 | 76.91 | 77.30 | 76.74 | 77.08 | 6,140,152 | +0.00(+0.00%) |
Jul 25, 2014 | 77.20 | 77.30 | 76.84 | 77.08 | 5,235,578 | -0.07(-0.09%) |
Jul 24, 2014 | 77.25 | 77.55 | 77.01 | 77.15 | 6,858,310 | +0.01(+0.01%) |
Jul 23, 2014 | 77.60 | 77.70 | 76.91 | 77.14 | 6,374,460 | -0.21(-0.27%) |
Jul 22, 2014 | 76.93 | 77.40 | 76.83 | 77.35 | 8,667,297 | +0.91(+1.18%) |
Jul 21, 2014 | 76.57 | 76.68 | 76.25 | 76.44 | 8,443,117 | -0.40(-0.52%) |
Jul 18, 2014 | 75.99 | 76.96 | 75.76 | 76.84 | 11,139,645 | +1.08(+1.42%) |
Jul 17, 2014 | 76.92 | 77.07 | 75.68 | 75.76 | 14,852,219 | -1.40(-1.81%) |
Jul 16, 2014 | 78.15 | 78.25 | 76.96 | 77.16 | 15,826,328 | -0.80(-1.03%) |
Jul 15, 2014 | 79.43 | 79.61 | 77.58 | 77.96 | 18,834,638 | -1.59(-1.99%) |
Jul 14, 2014 | 79.55 | 79.63 | 79.34 | 79.55 | 10,293,054 | +0.21(+0.27%) |
Jul 11, 2014 | 79.89 | 80.02 | 79.15 | 79.33 | 7,238,718 | -0.53(-0.66%) |
Jul 10, 2014 | 79.32 | 80.01 | 78.90 | 79.86 | 6,564,139 | -0.18(-0.23%) |
Jul 09, 2014 | 80.01 | 80.17 | 79.80 | 80.04 | 7,578,708 | +0.24(+0.30%) |
Jul 08, 2014 | 80.17 | 80.20 | 79.65 | 79.80 | 8,303,495 | -0.57(-0.70%) |
Jul 07, 2014 | 79.58 | 80.57 | 79.46 | 80.37 | 9,292,913 | +0.79(+1.00%) |
Jul 03, 2014 | 79.92 | 79.58 | 79.58 | 79.58 | 5,562,847 | -0.33(-0.42%) |
Jul 02, 2014 | 79.79 | 79.99 | 79.48 | 79.91 | 4,940,885 | -0.01(-0.01%) |
Jul 01, 2014 | 79.37 | 80.01 | 79.25 | 79.92 | 6,794,424 | +0.94(+1.19%) |
Jun 30, 2014 | 79.73 | 80.01 | 78.90 | 78.97 | 9,111,476 | -0.28(-0.35%) |
Jun 27, 2014 | 79.61 | 79.70 | 78.84 | 79.25 | 8,561,990 | -0.50(-0.62%) |
Jun 26, 2014 | 79.89 | 79.99 | 79.28 | 79.75 | 6,764,568 | -0.08(-0.10%) |
Jun 25, 2014 | 78.68 | 79.92 | 78.68 | 79.83 | 8,491,506 | +0.88(+1.12%) |
Jun 24, 2014 | 78.98 | 79.43 | 78.92 | 78.95 | 7,835,699 | -0.12(-0.15%) |
Jun 23, 2014 | 79.19 | 79.35 | 78.84 | 79.07 | 8,032,202 | -0.39(-0.49%) |
Jun 20, 2014 | 78.78 | 79.62 | 78.56 | 79.46 | 16,512,782 | +1.10(+1.41%) |
Jun 19, 2014 | 77.70 | 78.41 | 77.61 | 78.36 | 7,261,577 | +0.75(+0.97%) |
Jun 18, 2014 | 76.93 | 77.62 | 76.89 | 77.61 | 7,209,649 | +0.66(+0.86%) |
Jun 17, 2014 | 77.09 | 77.15 | 76.53 | 76.94 | 6,404,243 | -0.39(-0.51%) |
Jun 16, 2014 | 77.39 | 77.67 | 76.87 | 77.33 | 7,323,273 | -0.06(-0.08%) |
Jun 13, 2014 | 77.38 | 77.49 | 77.12 | 77.39 | 5,699,415 | +0.00(+0.00%) |
Jun 12, 2014 | 77.89 | 77.91 | 77.38 | 77.39 | 7,856,307 | -0.60(-0.76%) |
Jun 11, 2014 | 78.36 | 78.62 | 77.85 | 77.99 | 7,896,270 | -0.59(-0.75%) |
Jun 10, 2014 | 78.10 | 78.59 | 77.58 | 78.58 | 7,607,582 | +0.69(+0.89%) |
Jun 06, 2014 | 77.94 | 78.00 | 77.70 | 77.89 | 6,127,205 | -0.03(-0.04%) |
Jun 05, 2014 | 77.58 | 78.02 | 77.31 | 77.92 | 6,267,135 | +0.41(+0.53%) |
Jun 04, 2014 | 77.17 | 77.53 | 76.95 | 77.51 | 7,429,393 | +0.17(+0.21%) |
Jun 03, 2014 | 76.93 | 77.45 | 76.87 | 77.34 | 8,839,530 | +0.22(+0.28%) |
Jun 02, 2014 | 76.65 | 77.19 | 76.25 | 77.12 | 7,743,418 | +0.54(+0.70%) |
May 30, 2014 | 76.01 | 76.65 | 75.90 | 76.59 | 7,912,767 | +0.53(+0.69%) |
May 29, 2014 | 75.91 | 76.08 | 75.60 | 76.06 | 4,864,429 | +0.35(+0.46%) |
May 28, 2014 | 75.99 | 76.19 | 75.58 | 75.71 | 5,766,260 | -0.38(-0.51%) |
May 27, 2014 | 76.32 | 76.51 | 75.68 | 76.10 | 5,993,548 | -0.13(-0.17%) |
May 23, 2014 | 76.27 | 76.22 | 76.22 | 76.22 | 6,989,096 | +0.18(+0.23%) |
May 22, 2014 | 75.92 | 76.11 | 75.55 | 76.05 | 4,082,747 | +0.23(+0.30%) |
May 21, 2014 | 75.41 | 75.86 | 75.36 | 75.82 | 7,073,007 | +0.67(+0.89%) |
May 20, 2014 | 75.57 | 75.70 | 74.93 | 75.15 | 7,254,797 | -0.29(-0.39%) |
May 19, 2014 | 75.13 | 75.66 | 75.06 | 75.44 | 9,334,279 | +0.05(+0.06%) |
May 16, 2014 | 75.39 | 75.63 | 75.07 | 75.40 | 8,693,823 | -0.08(-0.11%) |
May 15, 2014 | 75.44 | 75.59 | 75.27 | 75.48 | 9,348,162 | -0.14(-0.18%) |
May 14, 2014 | 75.67 | 75.79 | 75.54 | 75.61 | 5,585,381 | -0.11(-0.15%) |
May 13, 2014 | 75.64 | 76.08 | 75.43 | 75.73 | 8,246,752 | +0.37(+0.50%) |
May 12, 2014 | 75.89 | 75.89 | 75.28 | 75.35 | 9,918,144 | -0.29(-0.39%) |
May 09, 2014 | 75.61 | 75.90 | 75.27 | 75.64 | 7,592,759 | +0.31(+0.41%) |
May 08, 2014 | 75.46 | 75.78 | 75.23 | 75.34 | 7,561,060 | -0.31(-0.41%) |
May 07, 2014 | 74.85 | 75.75 | 74.47 | 75.64 | 11,633,600 | +1.05(+1.41%) |
May 06, 2014 | 74.98 | 74.98 | 74.59 | 74.59 | 7,360,720 | -0.37(-0.49%) |
May 05, 2014 | 74.43 | 75.09 | 74.24 | 74.96 | 7,240,303 | +0.52(+0.69%) |
May 02, 2014 | 75.09 | 75.25 | 74.12 | 74.45 | 11,664,853 | -0.91(-1.21%) |