Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 79.07 | 79.40 | 78.24 | 78.42 | 6,936,165 | -1.21(-1.53%) |
Jul 30, 2014 | 79.09 | 79.69 | 78.61 | 79.63 | 7,993,696 | +0.92(+1.17%) |
Jul 29, 2014 | 79.71 | 79.71 | 78.67 | 78.71 | 6,000,455 | -0.87(-1.09%) |
Jul 28, 2014 | 78.92 | 79.64 | 78.35 | 79.58 | 4,979,795 | +0.84(+1.07%) |
Jul 25, 2014 | 78.80 | 79.17 | 78.57 | 78.74 | 5,110,243 | -0.52(-0.66%) |
Jul 24, 2014 | 78.98 | 79.41 | 78.81 | 79.26 | 4,571,715 | +0.69(+0.88%) |
Jul 23, 2014 | 78.81 | 79.01 | 78.31 | 78.56 | 3,933,644 | -0.16(-0.20%) |
Jul 22, 2014 | 78.87 | 79.04 | 78.08 | 78.72 | 5,452,500 | +0.43(+0.55%) |
Jul 21, 2014 | 78.35 | 78.53 | 78.07 | 78.29 | 5,256,348 | -0.06(-0.08%) |
Jul 18, 2014 | 78.02 | 78.51 | 77.77 | 78.35 | 5,168,145 | +0.71(+0.92%) |
Jul 17, 2014 | 77.92 | 78.70 | 77.50 | 77.64 | 7,538,144 | -0.29(-0.37%) |
Jul 16, 2014 | 79.16 | 80.02 | 77.72 | 77.93 | 11,680,970 | -0.73(-0.93%) |
Jul 15, 2014 | 79.06 | 79.12 | 78.11 | 78.66 | 7,667,332 | -0.56(-0.70%) |
Jul 14, 2014 | 79.86 | 79.89 | 79.13 | 79.22 | 4,394,099 | -0.12(-0.15%) |
Jul 11, 2014 | 79.44 | 79.77 | 78.87 | 79.34 | 5,493,724 | +0.03(+0.03%) |
Jul 10, 2014 | 79.01 | 79.99 | 78.70 | 79.31 | 7,939,451 | -0.33(-0.41%) |
Jul 09, 2014 | 78.53 | 79.70 | 78.39 | 79.64 | 6,910,863 | +1.24(+1.58%) |
Jul 08, 2014 | 78.70 | 78.82 | 78.24 | 78.40 | 5,184,060 | -0.67(-0.84%) |
Jul 07, 2014 | 79.08 | 79.28 | 78.82 | 79.07 | 5,363,882 | -0.23(-0.29%) |
Jul 03, 2014 | 79.17 | 79.29 | 79.29 | 79.29 | 3,515,881 | +0.37(+0.46%) |
Jul 02, 2014 | 79.06 | 79.17 | 78.71 | 78.93 | 4,861,943 | -0.03(-0.03%) |
Jul 01, 2014 | 78.35 | 79.32 | 78.31 | 78.96 | 6,130,805 | +0.67(+0.85%) |
Jun 30, 2014 | 78.02 | 78.59 | 77.68 | 78.29 | 7,656,655 | +0.40(+0.52%) |
Jun 27, 2014 | 76.82 | 77.97 | 76.82 | 77.89 | 19,638,768 | +0.78(+1.01%) |
Jun 26, 2014 | 77.32 | 77.32 | 76.49 | 77.11 | 7,030,044 | +0.50(+0.66%) |
Jun 25, 2014 | 75.49 | 76.99 | 75.31 | 76.61 | 8,639,340 | +1.11(+1.48%) |
Jun 24, 2014 | 75.50 | 76.31 | 75.32 | 75.50 | 5,537,698 | -0.07(-0.10%) |
Jun 23, 2014 | 75.65 | 75.72 | 75.17 | 75.57 | 4,264,754 | -0.05(-0.07%) |
Jun 20, 2014 | 76.77 | 76.77 | 75.60 | 75.62 | 12,127,455 | -0.87(-1.13%) |
Jun 19, 2014 | 76.38 | 76.63 | 76.02 | 76.49 | 4,738,623 | +0.17(+0.23%) |
Jun 18, 2014 | 75.95 | 76.47 | 75.61 | 76.32 | 4,967,377 | +0.38(+0.51%) |
Jun 17, 2014 | 75.77 | 76.21 | 75.43 | 75.93 | 4,967,520 | -0.13(-0.17%) |
Jun 16, 2014 | 75.46 | 76.19 | 75.39 | 76.06 | 5,658,207 | +0.46(+0.60%) |
Jun 13, 2014 | 75.56 | 75.77 | 74.69 | 75.61 | 5,160,271 | +0.00(+0.00%) |
Jun 12, 2014 | 76.73 | 76.88 | 75.42 | 75.61 | 7,919,152 | -1.38(-1.79%) |
Jun 11, 2014 | 77.25 | 77.44 | 76.86 | 76.98 | 4,710,190 | -0.40(-0.52%) |
Jun 10, 2014 | 77.98 | 77.98 | 77.34 | 77.39 | 5,061,633 | +0.13(+0.17%) |
Jun 06, 2014 | 77.53 | 77.61 | 76.94 | 77.26 | 5,807,388 | -0.16(-0.20%) |
Jun 05, 2014 | 77.04 | 77.57 | 76.61 | 77.41 | 6,522,677 | +0.49(+0.64%) |
Jun 04, 2014 | 76.56 | 77.06 | 76.07 | 76.92 | 6,351,097 | +0.33(+0.43%) |
Jun 03, 2014 | 76.77 | 76.91 | 76.45 | 76.59 | 4,973,557 | -0.36(-0.46%) |
Jun 02, 2014 | 76.95 | 77.09 | 76.71 | 76.95 | 4,304,850 | +0.24(+0.31%) |
May 30, 2014 | 76.53 | 77.06 | 76.35 | 76.71 | 6,956,204 | -0.02(-0.02%) |
May 29, 2014 | 76.63 | 76.78 | 76.18 | 76.73 | 7,136,106 | +0.39(+0.51%) |
May 28, 2014 | 76.52 | 76.61 | 76.02 | 76.34 | 5,094,686 | -0.13(-0.17%) |
May 27, 2014 | 76.30 | 76.68 | 76.08 | 76.46 | 5,692,205 | +0.38(+0.50%) |
May 23, 2014 | 75.05 | 76.08 | 76.08 | 76.08 | 5,016,132 | +0.77(+1.02%) |
May 22, 2014 | 75.05 | 75.60 | 74.91 | 75.31 | 3,559,352 | +0.26(+0.35%) |
May 21, 2014 | 74.35 | 75.19 | 74.35 | 75.05 | 5,186,924 | +1.00(+1.36%) |
May 20, 2014 | 73.91 | 74.66 | 73.52 | 74.04 | 6,593,996 | +0.04(+0.05%) |
May 19, 2014 | 73.44 | 74.31 | 73.18 | 74.01 | 5,362,894 | +0.60(+0.82%) |
May 16, 2014 | 73.20 | 73.43 | 72.45 | 73.41 | 6,378,127 | +0.22(+0.30%) |
May 15, 2014 | 73.63 | 73.81 | 72.33 | 73.19 | 8,411,071 | -0.70(-0.95%) |
May 14, 2014 | 74.67 | 75.04 | 73.62 | 73.89 | 6,769,968 | -1.06(-1.41%) |
May 13, 2014 | 75.27 | 75.56 | 74.65 | 74.95 | 5,775,900 | -0.31(-0.41%) |
May 12, 2014 | 74.95 | 75.73 | 74.95 | 75.26 | 6,244,946 | +0.43(+0.57%) |
May 09, 2014 | 74.21 | 74.89 | 73.87 | 74.83 | 5,888,240 | +0.32(+0.43%) |
May 08, 2014 | 73.24 | 75.12 | 73.11 | 74.51 | 10,138,283 | +1.20(+1.63%) |
May 07, 2014 | 74.56 | 75.28 | 73.16 | 73.31 | 13,027,085 | -0.68(-0.91%) |
May 06, 2014 | 74.50 | 74.54 | 73.78 | 73.99 | 11,362,978 | -0.17(-0.23%) |
May 05, 2014 | 73.43 | 74.25 | 72.87 | 74.16 | 6,202,506 | +0.83(+1.13%) |
May 02, 2014 | 72.70 | 73.55 | 72.70 | 73.33 | 8,322,908 | +0.68(+0.94%) |