Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 79.88 | 79.99 | 79.00 | 79.28 | 5,563,270 | -0.94(-1.17%) |
Jul 30, 2014 | 80.76 | 80.89 | 79.81 | 80.22 | 5,803,108 | -0.10(-0.13%) |
Jul 29, 2014 | 81.08 | 81.12 | 80.27 | 80.32 | 4,973,474 | -0.84(-1.03%) |
Jul 28, 2014 | 81.82 | 81.96 | 80.90 | 81.16 | 3,919,124 | -0.82(-1.00%) |
Jul 25, 2014 | 81.85 | 82.54 | 81.80 | 81.98 | 2,898,455 | -0.09(-0.11%) |
Jul 24, 2014 | 81.76 | 82.42 | 81.13 | 82.07 | 4,071,778 | -0.60(-0.72%) |
Jul 23, 2014 | 83.04 | 83.26 | 82.07 | 82.67 | 4,389,821 | -0.28(-0.34%) |
Jul 22, 2014 | 82.15 | 83.05 | 82.06 | 82.95 | 3,542,508 | +0.98(+1.20%) |
Jul 21, 2014 | 81.71 | 82.17 | 81.34 | 81.97 | 3,405,784 | +0.24(+0.30%) |
Jul 18, 2014 | 81.21 | 81.73 | 80.94 | 81.72 | 3,955,417 | +0.72(+0.89%) |
Jul 17, 2014 | 81.43 | 82.04 | 81.00 | 81.01 | 2,750,027 | -1.07(-1.31%) |
Jul 16, 2014 | 82.16 | 82.26 | 81.65 | 82.08 | 2,684,222 | +0.33(+0.40%) |
Jul 15, 2014 | 81.18 | 81.96 | 81.12 | 81.75 | 3,297,882 | +0.23(+0.28%) |
Jul 14, 2014 | 81.24 | 81.73 | 81.23 | 81.52 | 2,804,329 | +0.66(+0.82%) |
Jul 11, 2014 | 80.37 | 80.99 | 80.28 | 80.86 | 2,587,931 | +0.53(+0.66%) |
Jul 10, 2014 | 80.32 | 80.63 | 80.06 | 80.33 | 3,016,685 | -0.81(-0.99%) |
Jul 09, 2014 | 81.08 | 81.45 | 80.81 | 81.14 | 2,210,850 | +0.42(+0.52%) |
Jul 08, 2014 | 80.66 | 80.92 | 80.26 | 80.72 | 2,507,580 | -0.14(-0.17%) |
Jul 07, 2014 | 81.61 | 81.61 | 80.41 | 80.85 | 3,613,590 | -0.58(-0.71%) |
Jul 03, 2014 | 80.80 | 81.43 | 81.43 | 81.43 | 3,052,181 | +0.73(+0.91%) |
Jul 02, 2014 | 80.68 | 81.27 | 80.57 | 80.70 | 4,304,203 | -0.02(-0.03%) |
Jul 01, 2014 | 80.61 | 81.19 | 80.46 | 80.72 | 4,173,150 | +0.28(+0.35%) |
Jun 30, 2014 | 80.27 | 81.32 | 80.27 | 80.44 | 4,679,217 | +0.09(+0.11%) |
Jun 27, 2014 | 80.30 | 80.60 | 79.97 | 80.35 | 4,022,843 | +0.06(+0.07%) |
Jun 26, 2014 | 80.81 | 80.89 | 79.97 | 80.30 | 3,871,412 | -0.42(-0.52%) |
Jun 25, 2014 | 80.35 | 80.93 | 80.35 | 80.72 | 3,156,100 | +0.33(+0.41%) |
Jun 24, 2014 | 80.92 | 81.61 | 80.35 | 80.39 | 3,069,988 | -0.81(-1.00%) |
Jun 23, 2014 | 81.60 | 81.61 | 80.95 | 81.20 | 3,367,480 | -0.31(-0.39%) |
Jun 20, 2014 | 81.50 | 81.73 | 81.34 | 81.51 | 6,047,073 | +0.04(+0.05%) |
Jun 19, 2014 | 81.19 | 81.81 | 81.08 | 81.47 | 3,129,249 | +0.29(+0.36%) |
Jun 18, 2014 | 80.27 | 81.42 | 80.22 | 81.18 | 4,436,247 | +1.05(+1.31%) |
Jun 17, 2014 | 80.60 | 80.64 | 80.06 | 80.14 | 4,386,177 | -0.35(-0.44%) |
Jun 16, 2014 | 80.85 | 81.14 | 80.34 | 80.49 | 3,888,233 | -0.88(-1.08%) |
Jun 13, 2014 | 81.19 | 81.64 | 80.91 | 81.37 | 2,278,897 | +0.19(+0.23%) |
Jun 12, 2014 | 82.06 | 82.22 | 80.99 | 81.18 | 4,101,913 | -0.85(-1.04%) |
Jun 11, 2014 | 81.94 | 82.14 | 81.33 | 82.04 | 3,103,267 | -0.19(-0.23%) |
Jun 10, 2014 | 82.60 | 82.66 | 81.37 | 82.23 | 4,076,849 | +1.20(+1.48%) |
Jun 06, 2014 | 80.83 | 81.34 | 80.38 | 81.03 | 10,225,590 | +0.61(+0.76%) |
Jun 05, 2014 | 79.41 | 80.80 | 79.41 | 80.42 | 4,346,124 | +1.01(+1.27%) |
Jun 04, 2014 | 79.24 | 79.58 | 79.18 | 79.41 | 2,933,023 | +0.18(+0.22%) |
Jun 03, 2014 | 79.88 | 79.96 | 79.04 | 79.24 | 3,523,252 | -0.71(-0.89%) |
Jun 02, 2014 | 80.03 | 80.13 | 79.48 | 79.95 | 3,270,410 | -0.04(-0.05%) |
May 30, 2014 | 79.22 | 80.07 | 79.04 | 79.99 | 5,654,344 | +0.59(+0.74%) |
May 29, 2014 | 79.09 | 79.46 | 78.88 | 79.40 | 3,313,008 | +0.57(+0.73%) |
May 28, 2014 | 79.14 | 79.37 | 78.79 | 78.83 | 4,069,320 | -0.29(-0.37%) |
May 27, 2014 | 79.12 | 79.40 | 78.89 | 79.12 | 3,034,313 | +0.33(+0.42%) |
May 23, 2014 | 78.60 | 78.78 | 78.78 | 78.78 | 5,289,665 | +0.26(+0.33%) |
May 22, 2014 | 78.28 | 78.66 | 77.86 | 78.53 | 1,982,722 | +0.15(+0.19%) |
May 21, 2014 | 78.11 | 78.69 | 78.05 | 78.38 | 3,846,862 | +0.55(+0.71%) |
May 20, 2014 | 78.50 | 78.83 | 77.56 | 77.82 | 4,551,207 | -0.69(-0.88%) |
May 19, 2014 | 78.38 | 78.59 | 77.93 | 78.51 | 3,999,038 | +0.17(+0.22%) |
May 16, 2014 | 77.06 | 78.38 | 77.06 | 78.34 | 7,335,144 | +1.62(+2.11%) |
May 15, 2014 | 77.03 | 77.15 | 76.46 | 76.72 | 3,701,270 | -0.44(-0.57%) |
May 14, 2014 | 77.43 | 77.59 | 76.80 | 77.16 | 3,603,217 | -0.28(-0.36%) |
May 13, 2014 | 77.09 | 77.93 | 77.06 | 77.43 | 4,047,301 | +0.51(+0.66%) |
May 12, 2014 | 76.09 | 76.96 | 76.09 | 76.92 | 4,881,884 | +0.93(+1.22%) |
May 09, 2014 | 75.65 | 76.25 | 75.34 | 76.00 | 4,139,248 | +0.24(+0.32%) |
May 08, 2014 | 75.62 | 76.20 | 75.43 | 75.75 | 4,708,534 | +0.14(+0.19%) |
May 07, 2014 | 75.32 | 75.82 | 75.01 | 75.61 | 6,616,087 | +0.42(+0.56%) |
May 06, 2014 | 75.27 | 75.58 | 75.13 | 75.19 | 5,239,857 | -0.18(-0.24%) |
May 05, 2014 | 75.36 | 75.64 | 74.99 | 75.37 | 4,603,087 | -0.10(-0.13%) |
May 02, 2014 | 75.86 | 76.05 | 75.40 | 75.47 | 4,680,357 | -0.32(-0.42%) |