Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.46 | 78.28 | 76.16 | 76.22 | 670,498 | -2.05(-2.62%) |
Jul 30, 2014 | 78.21 | 78.36 | 77.34 | 78.27 | 951,618 | +0.45(+0.58%) |
Jul 29, 2014 | 78.85 | 79.35 | 77.81 | 77.81 | 460,742 | -0.99(-1.26%) |
Jul 28, 2014 | 80.66 | 81.00 | 78.39 | 78.81 | 512,884 | -1.93(-2.39%) |
Jul 25, 2014 | 81.66 | 82.32 | 80.41 | 80.73 | 1,061,327 | -0.68(-0.84%) |
Jul 24, 2014 | 78.80 | 81.82 | 78.29 | 81.41 | 950,144 | +4.41(+5.73%) |
Jul 23, 2014 | 77.47 | 77.73 | 76.68 | 77.00 | 575,508 | -0.19(-0.24%) |
Jul 22, 2014 | 77.14 | 77.85 | 77.07 | 77.19 | 369,734 | +0.64(+0.84%) |
Jul 21, 2014 | 76.33 | 76.80 | 75.93 | 76.55 | 443,602 | -0.01(-0.01%) |
Jul 18, 2014 | 75.80 | 76.62 | 75.40 | 76.56 | 277,331 | +1.11(+1.48%) |
Jul 17, 2014 | 76.32 | 76.96 | 75.43 | 75.44 | 253,717 | -1.13(-1.48%) |
Jul 16, 2014 | 76.76 | 76.92 | 75.42 | 76.58 | 750,029 | +0.29(+0.38%) |
Jul 15, 2014 | 77.18 | 77.47 | 75.94 | 76.28 | 384,366 | -0.87(-1.13%) |
Jul 14, 2014 | 77.05 | 77.53 | 76.75 | 77.15 | 263,561 | +0.74(+0.96%) |
Jul 11, 2014 | 76.27 | 76.54 | 75.84 | 76.42 | 290,139 | +0.08(+0.11%) |
Jul 10, 2014 | 76.46 | 76.78 | 75.77 | 76.33 | 377,303 | -1.16(-1.50%) |
Jul 09, 2014 | 77.14 | 77.64 | 76.88 | 77.49 | 452,849 | +0.56(+0.72%) |
Jul 08, 2014 | 78.29 | 78.29 | 76.92 | 76.94 | 606,214 | -1.34(-1.71%) |
Jul 07, 2014 | 78.70 | 79.28 | 77.99 | 78.28 | 432,802 | -0.94(-1.19%) |
Jul 03, 2014 | 79.52 | 79.22 | 79.22 | 79.22 | 309,729 | +0.06(+0.07%) |
Jul 02, 2014 | 78.22 | 79.75 | 77.99 | 79.17 | 762,862 | +1.28(+1.64%) |
Jul 01, 2014 | 78.36 | 78.58 | 77.65 | 77.89 | 977,660 | -0.13(-0.17%) |
Jun 30, 2014 | 78.02 | 78.28 | 77.54 | 78.02 | 1,009,039 | -0.10(-0.13%) |
Jun 27, 2014 | 77.75 | 78.48 | 77.50 | 78.13 | 301,011 | +0.20(+0.25%) |
Jun 26, 2014 | 78.08 | 78.13 | 77.26 | 77.93 | 184,434 | -0.26(-0.34%) |
Jun 25, 2014 | 77.18 | 78.30 | 77.08 | 78.19 | 247,233 | +0.98(+1.27%) |
Jun 24, 2014 | 78.20 | 78.68 | 77.15 | 77.21 | 269,072 | -1.17(-1.49%) |
Jun 23, 2014 | 79.00 | 79.13 | 78.25 | 78.38 | 354,705 | -0.29(-0.37%) |
Jun 20, 2014 | 78.00 | 79.14 | 77.73 | 78.67 | 2,194,407 | +0.56(+0.71%) |
Jun 19, 2014 | 78.09 | 78.68 | 77.57 | 78.12 | 383,450 | +0.44(+0.57%) |
Jun 18, 2014 | 77.07 | 77.74 | 76.89 | 77.67 | 234,471 | +0.53(+0.69%) |
Jun 17, 2014 | 76.27 | 77.68 | 75.83 | 77.14 | 441,651 | +0.97(+1.28%) |
Jun 16, 2014 | 75.82 | 76.55 | 75.77 | 76.17 | 243,432 | +0.18(+0.24%) |
Jun 13, 2014 | 76.11 | 76.27 | 75.60 | 75.99 | 239,518 | +0.13(+0.17%) |
Jun 12, 2014 | 76.55 | 76.95 | 75.59 | 75.86 | 349,120 | -0.84(-1.10%) |
Jun 11, 2014 | 76.47 | 76.74 | 75.73 | 76.70 | 328,175 | -0.18(-0.23%) |
Jun 10, 2014 | 76.81 | 77.17 | 76.19 | 76.88 | 412,585 | +1.43(+1.89%) |
Jun 06, 2014 | 74.73 | 75.47 | 74.29 | 75.45 | 355,513 | +0.86(+1.15%) |
Jun 05, 2014 | 74.00 | 74.82 | 73.79 | 74.59 | 295,638 | +0.75(+1.01%) |
Jun 04, 2014 | 73.56 | 73.90 | 73.33 | 73.85 | 278,451 | -0.06(-0.08%) |
Jun 03, 2014 | 74.20 | 74.65 | 73.63 | 73.90 | 506,472 | -0.72(-0.96%) |
Jun 02, 2014 | 74.63 | 75.06 | 74.25 | 74.62 | 696,732 | +0.24(+0.32%) |
May 30, 2014 | 73.54 | 74.62 | 73.54 | 74.39 | 710,881 | +0.48(+0.65%) |
May 29, 2014 | 73.79 | 73.96 | 73.34 | 73.90 | 288,262 | +0.29(+0.40%) |
May 28, 2014 | 73.65 | 73.92 | 73.37 | 73.61 | 376,446 | -0.09(-0.12%) |
May 27, 2014 | 73.33 | 74.19 | 72.98 | 73.70 | 460,092 | +0.90(+1.23%) |
May 23, 2014 | 71.18 | 72.80 | 72.80 | 72.80 | 469,251 | +1.42(+1.99%) |
May 22, 2014 | 70.80 | 71.40 | 70.53 | 71.38 | 214,512 | +0.67(+0.95%) |
May 21, 2014 | 71.00 | 71.09 | 70.15 | 70.71 | 338,685 | +0.18(+0.25%) |
May 20, 2014 | 71.41 | 71.59 | 70.29 | 70.53 | 641,343 | -0.93(-1.30%) |
May 19, 2014 | 70.29 | 71.67 | 70.29 | 71.46 | 566,365 | +1.18(+1.68%) |
May 16, 2014 | 70.43 | 70.43 | 69.53 | 70.28 | 490,312 | +0.14(+0.20%) |
May 15, 2014 | 70.73 | 71.01 | 69.26 | 70.13 | 515,694 | -1.00(-1.41%) |
May 14, 2014 | 71.60 | 71.92 | 70.84 | 71.14 | 461,061 | -0.46(-0.65%) |
May 13, 2014 | 71.74 | 72.12 | 71.33 | 71.60 | 275,446 | -0.07(-0.09%) |
May 12, 2014 | 70.40 | 71.86 | 70.30 | 71.66 | 366,861 | +1.50(+2.14%) |
May 09, 2014 | 70.89 | 70.91 | 69.69 | 70.16 | 654,293 | -0.85(-1.20%) |
May 08, 2014 | 70.65 | 71.79 | 70.34 | 71.01 | 476,281 | +0.34(+0.48%) |
May 07, 2014 | 70.38 | 70.74 | 69.60 | 70.67 | 351,407 | +0.35(+0.50%) |
May 06, 2014 | 70.48 | 71.02 | 69.95 | 70.32 | 406,674 | -0.41(-0.57%) |
May 05, 2014 | 69.81 | 70.88 | 69.28 | 70.73 | 513,603 | +0.65(+0.93%) |
May 02, 2014 | 70.55 | 71.17 | 70.06 | 70.08 | 563,970 | -0.30(-0.43%) |