Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.43 | 73.53 | 72.92 | 72.92 | 8,754,847 | -1.07(-1.45%) |
Jul 30, 2014 | 74.17 | 74.29 | 73.70 | 73.99 | 7,857,551 | +0.10(+0.14%) |
Jul 29, 2014 | 73.94 | 74.35 | 73.80 | 73.89 | 8,704,847 | +0.03(+0.04%) |
Jul 28, 2014 | 73.64 | 74.00 | 73.56 | 73.86 | 6,306,448 | +0.05(+0.06%) |
Jul 25, 2014 | 73.53 | 73.91 | 73.50 | 73.81 | 6,474,702 | +0.29(+0.39%) |
Jul 24, 2014 | 73.63 | 73.73 | 73.47 | 73.53 | 10,090,010 | +0.00(+0.00%) |
Jul 23, 2014 | 73.65 | 73.89 | 73.12 | 73.53 | 12,137,212 | -0.71(-0.96%) |
Jul 22, 2014 | 73.56 | 74.68 | 73.33 | 74.24 | 16,064,281 | -0.99(-1.31%) |
Jul 21, 2014 | 75.97 | 76.06 | 75.22 | 75.22 | 8,134,396 | -1.11(-1.45%) |
Jul 18, 2014 | 76.06 | 76.41 | 75.67 | 76.33 | 5,252,632 | +0.48(+0.63%) |
Jul 17, 2014 | 76.31 | 76.41 | 75.84 | 75.86 | 5,315,763 | -0.69(-0.91%) |
Jul 16, 2014 | 76.84 | 76.96 | 76.16 | 76.55 | 9,193,279 | -0.79(-1.03%) |
Jul 15, 2014 | 77.36 | 77.40 | 77.00 | 77.34 | 4,911,027 | -0.13(-0.17%) |
Jul 14, 2014 | 77.64 | 77.68 | 77.34 | 77.47 | 5,335,247 | +0.08(+0.10%) |
Jul 11, 2014 | 77.62 | 77.74 | 77.14 | 77.40 | 3,647,214 | -0.16(-0.21%) |
Jul 10, 2014 | 77.28 | 77.92 | 77.24 | 77.56 | 4,239,871 | -0.38(-0.48%) |
Jul 09, 2014 | 77.34 | 78.08 | 77.31 | 77.94 | 6,659,118 | +0.76(+0.98%) |
Jul 08, 2014 | 76.95 | 77.55 | 76.90 | 77.18 | 4,026,470 | -0.06(-0.08%) |
Jul 07, 2014 | 77.69 | 77.69 | 76.97 | 77.24 | 4,991,029 | -0.62(-0.80%) |
Jul 03, 2014 | 78.13 | 77.87 | 77.87 | 77.87 | 2,977,204 | +0.35(+0.45%) |
Jul 02, 2014 | 77.90 | 77.95 | 77.38 | 77.52 | 4,150,618 | -0.36(-0.47%) |
Jul 01, 2014 | 77.44 | 78.16 | 77.30 | 77.88 | 4,903,536 | +0.20(+0.26%) |
Jun 30, 2014 | 78.09 | 78.25 | 77.50 | 77.68 | 5,524,055 | -0.56(-0.71%) |
Jun 27, 2014 | 78.08 | 78.40 | 78.00 | 78.24 | 3,612,721 | -0.04(-0.05%) |
Jun 26, 2014 | 78.35 | 78.57 | 77.94 | 78.28 | 3,606,095 | -0.08(-0.10%) |
Jun 25, 2014 | 77.95 | 78.58 | 77.91 | 78.35 | 4,748,794 | +0.11(+0.14%) |
Jun 24, 2014 | 78.53 | 78.79 | 78.20 | 78.25 | 5,946,847 | -0.34(-0.43%) |
Jun 23, 2014 | 78.38 | 78.65 | 78.28 | 78.59 | 3,743,944 | -0.01(-0.01%) |
Jun 20, 2014 | 78.81 | 78.89 | 78.39 | 78.59 | 7,026,225 | +0.01(+0.01%) |
Jun 19, 2014 | 77.91 | 78.68 | 77.91 | 78.59 | 4,301,657 | +0.43(+0.55%) |
Jun 18, 2014 | 78.45 | 78.49 | 77.81 | 78.15 | 7,043,377 | +0.06(+0.08%) |
Jun 17, 2014 | 77.81 | 78.53 | 77.74 | 78.09 | 8,374,779 | +0.13(+0.17%) |
Jun 16, 2014 | 77.44 | 78.01 | 77.30 | 77.96 | 5,197,598 | +0.47(+0.61%) |
Jun 13, 2014 | 76.66 | 77.57 | 76.66 | 77.49 | 5,211,408 | +0.56(+0.73%) |
Jun 12, 2014 | 77.43 | 77.89 | 76.76 | 76.93 | 7,150,978 | -0.51(-0.66%) |
Jun 11, 2014 | 77.68 | 77.85 | 77.37 | 77.44 | 8,137,439 | -0.35(-0.46%) |
Jun 10, 2014 | 78.35 | 78.35 | 77.64 | 77.79 | 7,168,468 | -0.83(-1.06%) |
Jun 06, 2014 | 78.97 | 79.13 | 78.48 | 78.62 | 3,832,827 | -0.38(-0.48%) |
Jun 05, 2014 | 78.92 | 79.12 | 78.46 | 79.00 | 3,122,403 | +0.01(+0.01%) |
Jun 04, 2014 | 78.16 | 79.02 | 78.09 | 78.99 | 4,644,571 | +0.76(+0.98%) |
Jun 03, 2014 | 78.38 | 78.65 | 78.20 | 78.23 | 4,337,328 | -0.45(-0.57%) |
Jun 02, 2014 | 78.18 | 79.04 | 78.13 | 78.68 | 3,870,933 | +0.46(+0.59%) |
May 30, 2014 | 78.08 | 78.24 | 77.66 | 78.22 | 5,488,646 | +0.07(+0.09%) |
May 29, 2014 | 78.09 | 78.26 | 77.78 | 78.15 | 5,314,164 | +0.66(+0.85%) |
May 28, 2014 | 77.90 | 78.06 | 77.16 | 77.49 | 11,638,339 | -0.81(-1.04%) |
May 27, 2014 | 78.18 | 78.71 | 78.08 | 78.30 | 6,658,185 | +0.28(+0.35%) |
May 23, 2014 | 78.42 | 78.03 | 78.03 | 78.03 | 5,456,884 | -0.28(-0.36%) |
May 22, 2014 | 78.52 | 78.78 | 78.20 | 78.31 | 1,984,999 | -0.15(-0.19%) |
May 21, 2014 | 77.80 | 78.47 | 77.68 | 78.45 | 3,576,183 | +0.79(+1.01%) |
May 20, 2014 | 78.06 | 78.36 | 77.60 | 77.67 | 4,067,480 | -0.43(-0.55%) |
May 19, 2014 | 78.65 | 78.66 | 77.83 | 78.09 | 5,014,165 | -0.80(-1.02%) |
May 16, 2014 | 78.45 | 79.09 | 78.29 | 78.90 | 6,642,145 | +0.49(+0.62%) |
May 15, 2014 | 78.62 | 78.79 | 78.14 | 78.41 | 4,964,120 | -0.41(-0.51%) |
May 14, 2014 | 79.32 | 79.39 | 78.44 | 78.81 | 5,000,603 | -0.38(-0.48%) |
May 13, 2014 | 79.04 | 79.27 | 78.41 | 79.20 | 5,170,676 | +0.51(+0.65%) |
May 12, 2014 | 78.75 | 79.04 | 78.63 | 78.68 | 4,989,145 | -0.05(-0.07%) |
May 09, 2014 | 77.91 | 78.75 | 77.89 | 78.74 | 4,770,749 | +0.75(+0.96%) |
May 08, 2014 | 78.03 | 78.16 | 77.59 | 77.99 | 4,420,206 | -0.01(-0.01%) |
May 07, 2014 | 77.46 | 78.11 | 77.22 | 78.00 | 5,622,145 | +0.77(+1.00%) |
May 06, 2014 | 77.31 | 77.49 | 77.11 | 77.22 | 3,892,810 | -0.15(-0.19%) |
May 05, 2014 | 77.55 | 77.55 | 76.95 | 77.37 | 4,533,121 | -0.22(-0.29%) |
May 02, 2014 | 77.35 | 78.24 | 77.25 | 77.59 | 6,450,038 | +0.36(+0.47%) |