Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.75 | 77.91 | 75.95 | 75.96 | 8,743,272 | -2.51(-3.20%) |
Jul 30, 2014 | 79.51 | 79.69 | 77.72 | 78.47 | 5,872,870 | -0.69(-0.87%) |
Jul 29, 2014 | 79.27 | 79.61 | 78.99 | 79.16 | 5,535,426 | -0.13(-0.16%) |
Jul 28, 2014 | 79.33 | 79.44 | 78.46 | 79.29 | 4,951,437 | -0.06(-0.08%) |
Jul 25, 2014 | 80.05 | 80.34 | 79.05 | 79.35 | 4,529,608 | -1.05(-1.31%) |
Jul 24, 2014 | 80.56 | 80.81 | 80.15 | 80.41 | 3,502,653 | -0.11(-0.14%) |
Jul 23, 2014 | 80.44 | 80.78 | 80.12 | 80.52 | 2,298,891 | -0.08(-0.10%) |
Jul 22, 2014 | 80.72 | 81.19 | 80.47 | 80.60 | 2,789,250 | +0.42(+0.53%) |
Jul 21, 2014 | 80.53 | 80.62 | 79.74 | 80.17 | 2,689,757 | -0.56(-0.70%) |
Jul 18, 2014 | 80.55 | 81.08 | 80.36 | 80.73 | 3,896,109 | +0.47(+0.58%) |
Jul 17, 2014 | 81.10 | 81.74 | 80.20 | 80.27 | 3,603,776 | -1.28(-1.57%) |
Jul 16, 2014 | 81.84 | 82.08 | 81.37 | 81.54 | 3,170,736 | +0.02(+0.02%) |
Jul 15, 2014 | 81.82 | 82.14 | 81.14 | 81.53 | 4,053,464 | -0.08(-0.10%) |
Jul 14, 2014 | 82.20 | 82.50 | 81.51 | 81.61 | 2,765,579 | +0.06(+0.07%) |
Jul 11, 2014 | 81.37 | 81.65 | 80.92 | 81.54 | 2,442,763 | +0.01(+0.01%) |
Jul 10, 2014 | 80.75 | 81.84 | 80.41 | 81.54 | 2,583,410 | -0.24(-0.30%) |
Jul 09, 2014 | 82.38 | 82.48 | 81.49 | 81.78 | 3,063,112 | +0.37(+0.46%) |
Jul 08, 2014 | 81.71 | 81.79 | 80.55 | 81.41 | 3,286,157 | -0.71(-0.87%) |
Jul 07, 2014 | 82.21 | 82.34 | 81.88 | 82.12 | 2,280,177 | -0.38(-0.46%) |
Jul 03, 2014 | 82.28 | 82.50 | 82.50 | 82.50 | 1,897,987 | +0.54(+0.66%) |
Jul 02, 2014 | 81.94 | 82.45 | 81.83 | 81.96 | 1,853,211 | -0.12(-0.15%) |
Jul 01, 2014 | 82.14 | 82.84 | 82.02 | 82.08 | 3,515,671 | +0.41(+0.51%) |
Jun 30, 2014 | 81.78 | 82.07 | 81.39 | 81.66 | 3,060,230 | -0.05(-0.06%) |
Jun 27, 2014 | 81.13 | 81.82 | 81.03 | 81.72 | 4,217,738 | +0.54(+0.67%) |
Jun 26, 2014 | 81.63 | 81.72 | 80.52 | 81.17 | 3,014,376 | -0.29(-0.36%) |
Jun 25, 2014 | 81.14 | 81.96 | 81.09 | 81.47 | 2,786,059 | +0.18(+0.22%) |
Jun 24, 2014 | 81.85 | 82.25 | 81.13 | 81.29 | 2,425,224 | -0.93(-1.13%) |
Jun 23, 2014 | 82.06 | 82.42 | 81.59 | 82.22 | 2,442,413 | -0.03(-0.03%) |
Jun 20, 2014 | 82.28 | 82.67 | 81.80 | 82.24 | 6,258,524 | +0.40(+0.49%) |
Jun 19, 2014 | 82.17 | 82.38 | 81.37 | 81.84 | 3,724,837 | -0.42(-0.51%) |
Jun 18, 2014 | 81.56 | 82.28 | 80.98 | 82.26 | 2,851,009 | +0.77(+0.95%) |
Jun 17, 2014 | 81.23 | 81.95 | 80.93 | 81.48 | 2,988,262 | +0.25(+0.31%) |
Jun 16, 2014 | 81.23 | 81.56 | 80.78 | 81.23 | 3,258,280 | -0.41(-0.51%) |
Jun 13, 2014 | 81.73 | 81.92 | 81.24 | 81.65 | 2,082,901 | +0.08(+0.10%) |
Jun 12, 2014 | 82.08 | 82.19 | 81.23 | 81.57 | 3,334,649 | -0.28(-0.34%) |
Jun 11, 2014 | 81.72 | 82.00 | 81.47 | 81.85 | 2,188,569 | -0.17(-0.21%) |
Jun 10, 2014 | 81.85 | 82.11 | 81.50 | 82.02 | 2,769,949 | +0.32(+0.39%) |
Jun 06, 2014 | 80.00 | 81.72 | 79.90 | 81.70 | 5,287,033 | +1.82(+2.27%) |
Jun 05, 2014 | 79.13 | 80.24 | 78.79 | 79.88 | 3,739,704 | +0.85(+1.08%) |
Jun 04, 2014 | 78.84 | 79.11 | 78.62 | 79.03 | 3,063,357 | +0.07(+0.09%) |
Jun 03, 2014 | 78.86 | 79.07 | 78.57 | 78.96 | 3,003,106 | -0.14(-0.17%) |
Jun 02, 2014 | 79.01 | 79.29 | 78.70 | 79.10 | 3,290,020 | +0.34(+0.43%) |
May 30, 2014 | 78.33 | 78.92 | 78.24 | 78.76 | 4,176,037 | +0.19(+0.24%) |
May 29, 2014 | 78.44 | 78.59 | 77.93 | 78.57 | 3,096,261 | +0.19(+0.24%) |
May 28, 2014 | 78.60 | 78.64 | 78.01 | 78.39 | 2,865,737 | -0.28(-0.36%) |
May 27, 2014 | 77.13 | 78.74 | 76.91 | 78.67 | 5,917,503 | +2.25(+2.94%) |
May 23, 2014 | 75.85 | 76.42 | 76.42 | 76.42 | 2,158,673 | +0.45(+0.59%) |
May 22, 2014 | 75.57 | 76.09 | 75.36 | 75.97 | 2,024,553 | +0.34(+0.46%) |
May 21, 2014 | 75.38 | 75.87 | 75.22 | 75.63 | 2,933,937 | +0.66(+0.88%) |
May 20, 2014 | 75.60 | 75.79 | 74.77 | 74.97 | 3,250,939 | -0.89(-1.17%) |
May 19, 2014 | 75.05 | 75.94 | 74.98 | 75.85 | 2,323,807 | +0.53(+0.71%) |
May 16, 2014 | 75.41 | 75.54 | 74.80 | 75.32 | 3,557,613 | -0.09(-0.11%) |
May 15, 2014 | 75.92 | 76.25 | 74.98 | 75.41 | 3,861,906 | -0.74(-0.97%) |
May 14, 2014 | 76.76 | 76.98 | 76.02 | 76.15 | 2,599,001 | -0.54(-0.71%) |
May 13, 2014 | 77.17 | 77.47 | 76.65 | 76.69 | 2,669,190 | -0.49(-0.64%) |
May 12, 2014 | 76.97 | 77.45 | 76.89 | 77.18 | 2,721,780 | +0.71(+0.92%) |
May 09, 2014 | 76.15 | 76.64 | 75.86 | 76.47 | 2,723,882 | +0.19(+0.25%) |
May 08, 2014 | 75.65 | 76.85 | 75.46 | 76.28 | 4,902,553 | +0.55(+0.73%) |
May 07, 2014 | 74.71 | 75.79 | 74.12 | 75.73 | 5,345,376 | +1.53(+2.07%) |
May 06, 2014 | 75.11 | 75.11 | 74.10 | 74.20 | 3,681,901 | -1.00(-1.33%) |
May 05, 2014 | 74.03 | 75.25 | 73.81 | 75.20 | 3,872,839 | +0.37(+0.49%) |
May 02, 2014 | 74.69 | 75.16 | 74.38 | 74.83 | 4,306,873 | +0.09(+0.13%) |