Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.56 | 73.75 | 72.30 | 72.44 | 23,991 | -1.31(-1.77%) |
Jul 30, 2014 | 73.95 | 74.13 | 73.55 | 73.75 | 7,890 | -0.37(-0.50%) |
Jul 29, 2014 | 74.30 | 74.51 | 74.02 | 74.12 | 9,948 | +0.19(+0.26%) |
Jul 28, 2014 | 73.91 | 74.15 | 73.80 | 73.93 | 9,805 | +0.35(+0.48%) |
Jul 25, 2014 | 73.88 | 73.88 | 73.45 | 73.58 | 7,605 | -0.17(-0.22%) |
Jul 24, 2014 | 74.25 | 74.25 | 73.61 | 73.75 | 23,202 | -1.35(-1.80%) |
Jul 23, 2014 | 75.11 | 75.20 | 74.72 | 75.10 | 23,897 | -1.04(-1.37%) |
Jul 22, 2014 | 76.14 | 76.34 | 76.14 | 76.14 | 13,283 | +0.18(+0.24%) |
Jul 21, 2014 | 75.74 | 76.05 | 75.65 | 75.96 | 22,448 | -0.35(-0.46%) |
Jul 18, 2014 | 75.71 | 76.45 | 75.52 | 76.31 | 22,789 | +1.46(+1.95%) |
Jul 17, 2014 | 75.84 | 75.86 | 74.85 | 74.85 | 20,595 | -1.97(-2.56%) |
Jul 16, 2014 | 76.26 | 76.98 | 76.19 | 76.82 | 19,700 | +1.53(+2.03%) |
Jul 15, 2014 | 75.76 | 75.87 | 75.20 | 75.29 | 30,453 | -0.47(-0.62%) |
Jul 14, 2014 | 75.52 | 75.85 | 75.46 | 75.76 | 21,299 | +1.31(+1.76%) |
Jul 11, 2014 | 74.03 | 74.50 | 73.82 | 74.45 | 19,768 | +1.15(+1.57%) |
Jul 10, 2014 | 73.99 | 73.99 | 72.89 | 73.30 | 21,051 | -1.80(-2.40%) |
Jul 09, 2014 | 74.66 | 75.16 | 74.50 | 75.10 | 10,983 | +1.29(+1.75%) |
Jul 08, 2014 | 74.34 | 74.53 | 73.55 | 73.81 | 18,181 | -1.24(-1.65%) |
Jul 07, 2014 | 75.12 | 75.14 | 75.02 | 75.05 | 14,977 | -0.70(-0.92%) |
Jul 03, 2014 | 75.75 | 75.75 | 75.75 | 0 | +0.67(+0.89%) | |
Jul 02, 2014 | 75.04 | 75.10 | 74.97 | 75.08 | 17,462 | -0.32(-0.42%) |
Jul 01, 2014 | 75.23 | 75.42 | 75.08 | 75.40 | 17,699 | +0.17(+0.23%) |
Jun 30, 2014 | 74.97 | 75.43 | 74.56 | 75.23 | 15,333 | -0.30(-0.40%) |
Jun 27, 2014 | 74.61 | 75.58 | 74.61 | 75.53 | 23,077 | +0.33(+0.44%) |
Jun 26, 2014 | 74.98 | 75.20 | 74.40 | 75.20 | 8,645 | +0.47(+0.62%) |
Jun 25, 2014 | 74.08 | 74.84 | 74.06 | 74.73 | 12,569 | +0.18(+0.24%) |
Jun 24, 2014 | 74.97 | 75.55 | 74.17 | 74.55 | 14,270 | -0.20(-0.27%) |
Jun 23, 2014 | 74.82 | 74.94 | 74.45 | 74.75 | 8,105 | -2.15(-2.80%) |
Jun 20, 2014 | 76.47 | 77.41 | 76.35 | 76.90 | 10,828 | +0.22(+0.29%) |
Jun 19, 2014 | 76.66 | 76.68 | 76.30 | 76.68 | 22,779 | +1.68(+2.24%) |
Jun 18, 2014 | 74.41 | 75.00 | 74.35 | 75.00 | 13,787 | +1.35(+1.83%) |
Jun 17, 2014 | 73.77 | 74.18 | 73.50 | 73.65 | 13,508 | -0.65(-0.87%) |
Jun 16, 2014 | 74.00 | 74.62 | 74.00 | 74.30 | 36,871 | -2.02(-2.65%) |
Jun 13, 2014 | 76.23 | 76.33 | 75.96 | 76.32 | 18,533 | +1.55(+2.07%) |
Jun 12, 2014 | 74.85 | 75.64 | 74.77 | 74.77 | 16,513 | +0.56(+0.76%) |
Jun 11, 2014 | 74.20 | 74.30 | 74.00 | 74.21 | 21,424 | +0.33(+0.44%) |
Jun 10, 2014 | 74.10 | 74.12 | 73.60 | 73.88 | 24,895 | -2.22(-2.92%) |
Jun 06, 2014 | 75.89 | 76.45 | 75.43 | 76.10 | 44,928 | -0.67(-0.87%) |
Jun 05, 2014 | 77.00 | 77.00 | 76.20 | 76.77 | 44,630 | +0.14(+0.18%) |
Jun 04, 2014 | 76.16 | 76.76 | 75.82 | 76.63 | 32,281 | +1.80(+2.40%) |
Jun 03, 2014 | 74.61 | 74.84 | 74.15 | 74.83 | 35,992 | +0.78(+1.06%) |
Jun 02, 2014 | 73.33 | 74.05 | 73.14 | 74.05 | 18,017 | +1.21(+1.66%) |
May 30, 2014 | 72.44 | 72.90 | 72.05 | 72.84 | 18,894 | +0.79(+1.10%) |
May 29, 2014 | 71.10 | 72.53 | 71.05 | 72.05 | 38,929 | +1.36(+1.92%) |
May 28, 2014 | 70.80 | 70.80 | 70.10 | 70.69 | 18,205 | +0.20(+0.29%) |
May 27, 2014 | 70.28 | 70.75 | 69.95 | 70.49 | 18,974 | +1.16(+1.67%) |
May 23, 2014 | 69.33 | 69.33 | 69.33 | 0 | -0.02(-0.03%) | |
May 22, 2014 | 69.10 | 69.35 | 69.00 | 69.35 | 16,405 | +0.75(+1.09%) |
May 21, 2014 | 67.82 | 68.72 | 67.80 | 68.60 | 26,202 | +1.74(+2.60%) |
May 20, 2014 | 68.29 | 68.29 | 66.73 | 66.86 | 45,293 | -0.93(-1.37%) |
May 19, 2014 | 68.18 | 68.79 | 67.50 | 67.79 | 55,863 | -0.71(-1.04%) |
May 16, 2014 | 68.75 | 68.75 | 68.01 | 68.50 | 13,167 | -1.00(-1.44%) |
May 15, 2014 | 70.16 | 70.16 | 69.00 | 69.50 | 135,867 | -0.59(-0.84%) |
May 14, 2014 | 71.16 | 71.18 | 70.09 | 70.09 | 10,647 | -1.46(-2.04%) |
May 13, 2014 | 71.49 | 72.15 | 71.42 | 71.55 | 16,444 | +0.30(+0.42%) |
May 12, 2014 | 70.83 | 71.25 | 70.36 | 71.25 | 24,653 | -0.04(-0.06%) |
May 09, 2014 | 71.47 | 71.50 | 70.95 | 71.29 | 9,056 | -1.06(-1.47%) |
May 08, 2014 | 71.98 | 72.49 | 71.78 | 72.35 | 31,521 | -1.50(-2.03%) |
May 07, 2014 | 74.24 | 74.28 | 73.22 | 73.85 | 50,930 | -2.50(-3.27%) |
May 06, 2014 | 76.76 | 76.82 | 75.82 | 76.35 | 12,020 | -0.44(-0.57%) |
May 05, 2014 | 76.79 | 76.79 | 76.35 | 76.79 | 7,778 | +0.10(+0.14%) |
May 02, 2014 | 76.05 | 76.79 | 75.85 | 76.69 | 23,580 | +1.15(+1.52%) |