Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.81 | 75.86 | 74.87 | 74.87 | 187,727 | -1.49(-1.96%) |
Jul 30, 2014 | 76.60 | 76.72 | 76.06 | 76.37 | 110,042 | +0.03(+0.03%) |
Jul 29, 2014 | 76.76 | 76.88 | 76.33 | 76.34 | 110,525 | -0.30(-0.40%) |
Jul 28, 2014 | 76.60 | 76.76 | 76.20 | 76.65 | 115,437 | +0.01(+0.01%) |
Jul 25, 2014 | 76.76 | 76.82 | 76.49 | 76.64 | 146,617 | -0.36(-0.47%) |
Jul 24, 2014 | 77.08 | 77.13 | 76.93 | 77.00 | 74,833 | +0.02(+0.02%) |
Jul 23, 2014 | 76.97 | 77.03 | 76.79 | 76.98 | 96,165 | +0.19(+0.24%) |
Jul 22, 2014 | 76.66 | 76.92 | 76.66 | 76.80 | 150,736 | +0.39(+0.51%) |
Jul 21, 2014 | 76.35 | 76.49 | 76.11 | 76.41 | 83,207 | -0.13(-0.18%) |
Jul 18, 2014 | 76.05 | 76.65 | 76.02 | 76.54 | 99,895 | +0.73(+0.97%) |
Jul 17, 2014 | 76.46 | 76.71 | 75.70 | 75.81 | 162,575 | -0.88(-1.14%) |
Jul 16, 2014 | 76.77 | 76.79 | 76.46 | 76.69 | 129,989 | +0.30(+0.40%) |
Jul 15, 2014 | 76.62 | 76.72 | 76.07 | 76.38 | 88,899 | -0.16(-0.21%) |
Jul 14, 2014 | 76.55 | 76.67 | 76.50 | 76.54 | 120,705 | +0.37(+0.49%) |
Jul 11, 2014 | 76.06 | 76.19 | 75.89 | 76.17 | 63,758 | +0.12(+0.16%) |
Jul 10, 2014 | 75.64 | 76.25 | 75.55 | 76.06 | 104,577 | -0.30(-0.40%) |
Jul 09, 2014 | 76.20 | 76.43 | 76.06 | 76.36 | 361,716 | +0.32(+0.42%) |
Jul 08, 2014 | 76.41 | 76.43 | 75.83 | 76.04 | 102,892 | -0.50(-0.65%) |
Jul 07, 2014 | 76.76 | 76.76 | 76.44 | 76.54 | 88,580 | -0.33(-0.43%) |
Jul 03, 2014 | 76.73 | 76.86 | 76.86 | 76.86 | 75,394 | +0.36(+0.47%) |
Jul 02, 2014 | 76.46 | 76.60 | 76.41 | 76.50 | 137,730 | +0.04(+0.06%) |
Jul 01, 2014 | 76.10 | 76.66 | 76.10 | 76.46 | 152,988 | +0.53(+0.70%) |
Jun 30, 2014 | 75.90 | 76.06 | 75.85 | 75.93 | 243,863 | +0.00(+0.00%) |
Jun 27, 2014 | 75.61 | 75.95 | 75.60 | 75.93 | 72,770 | +0.14(+0.19%) |
Jun 26, 2014 | 75.86 | 75.86 | 75.29 | 75.79 | 156,617 | -0.03(-0.04%) |
Jun 25, 2014 | 75.29 | 75.89 | 75.28 | 75.82 | 770,062 | +0.34(+0.45%) |
Jun 24, 2014 | 75.83 | 76.20 | 75.40 | 75.48 | 198,408 | -0.49(-0.64%) |
Jun 23, 2014 | 75.97 | 76.03 | 75.81 | 75.97 | 82,224 | -0.02(-0.02%) |
Jun 20, 2014 | 76.04 | 76.04 | 75.89 | 75.98 | 227,934 | +0.16(+0.21%) |
Jun 19, 2014 | 75.83 | 75.87 | 75.56 | 75.82 | 122,199 | +0.08(+0.10%) |
Jun 18, 2014 | 75.24 | 75.77 | 75.08 | 75.75 | 132,576 | +0.59(+0.78%) |
Jun 17, 2014 | 74.90 | 75.23 | 74.78 | 75.16 | 89,280 | +0.18(+0.24%) |
Jun 16, 2014 | 74.83 | 75.11 | 74.73 | 74.98 | 104,563 | +0.10(+0.13%) |
Jun 13, 2014 | 74.77 | 74.96 | 74.58 | 74.88 | 77,576 | +0.22(+0.29%) |
Jun 12, 2014 | 75.08 | 75.16 | 74.51 | 74.67 | 121,527 | -0.50(-0.67%) |
Jun 11, 2014 | 75.16 | 75.29 | 75.05 | 75.17 | 83,658 | -0.25(-0.33%) |
Jun 10, 2014 | 75.29 | 75.45 | 75.25 | 75.42 | 81,824 | +0.04(+0.06%) |
Jun 06, 2014 | 75.15 | 75.40 | 75.15 | 75.38 | 112,887 | +0.36(+0.48%) |
Jun 05, 2014 | 74.75 | 75.11 | 74.39 | 75.02 | 120,506 | +0.47(+0.63%) |
Jun 04, 2014 | 74.25 | 74.59 | 74.18 | 74.55 | 63,650 | +0.15(+0.20%) |
Jun 03, 2014 | 74.28 | 74.43 | 74.14 | 74.40 | 91,056 | -0.02(-0.02%) |
Jun 02, 2014 | 74.45 | 74.45 | 74.05 | 74.41 | 95,493 | +0.08(+0.11%) |
May 30, 2014 | 74.19 | 74.35 | 74.09 | 74.33 | 97,892 | +0.11(+0.15%) |
May 29, 2014 | 73.95 | 74.22 | 73.82 | 74.22 | 92,855 | +0.37(+0.50%) |
May 28, 2014 | 73.91 | 73.99 | 73.72 | 73.85 | 276,901 | -0.05(-0.07%) |
May 27, 2014 | 73.73 | 73.91 | 73.68 | 73.90 | 154,853 | +0.44(+0.59%) |
May 23, 2014 | 73.20 | 73.46 | 73.46 | 73.46 | 75,724 | +0.21(+0.29%) |
May 22, 2014 | 72.99 | 73.27 | 72.87 | 73.25 | 81,110 | +0.31(+0.43%) |
May 21, 2014 | 72.56 | 72.94 | 72.56 | 72.94 | 85,807 | +0.60(+0.82%) |
May 20, 2014 | 72.78 | 72.78 | 72.15 | 72.35 | 165,594 | -0.47(-0.65%) |
May 19, 2014 | 72.38 | 72.85 | 72.32 | 72.82 | 71,452 | +0.29(+0.41%) |
May 16, 2014 | 72.30 | 72.52 | 72.01 | 72.52 | 88,862 | +0.29(+0.40%) |
May 15, 2014 | 72.77 | 72.77 | 71.91 | 72.24 | 160,428 | -0.68(-0.93%) |
May 14, 2014 | 73.24 | 73.26 | 72.82 | 72.92 | 108,757 | -0.32(-0.44%) |
May 13, 2014 | 73.20 | 73.46 | 73.20 | 73.24 | 78,501 | +0.03(+0.03%) |
May 12, 2014 | 72.80 | 73.23 | 72.80 | 73.21 | 107,412 | +0.74(+1.02%) |
May 09, 2014 | 72.37 | 72.49 | 72.05 | 72.47 | 97,763 | +0.13(+0.18%) |
May 08, 2014 | 72.39 | 72.92 | 72.15 | 72.34 | 132,239 | -0.14(-0.19%) |
May 07, 2014 | 72.31 | 72.49 | 71.77 | 72.48 | 103,423 | +0.43(+0.59%) |
May 06, 2014 | 72.57 | 72.60 | 72.05 | 72.05 | 88,389 | -0.67(-0.92%) |
May 05, 2014 | 72.19 | 72.73 | 72.00 | 72.73 | 100,032 | +0.13(+0.19%) |
May 02, 2014 | 72.75 | 72.94 | 72.46 | 72.59 | 160,716 | -0.05(-0.07%) |