Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.76 | 78.98 | 74.39 | 76.05 | 1,079,815 | -2.60(-3.31%) |
Jul 30, 2014 | 79.04 | 79.51 | 78.09 | 78.65 | 453,999 | +0.15(+0.19%) |
Jul 29, 2014 | 78.48 | 79.41 | 77.87 | 78.50 | 358,407 | +0.01(+0.01%) |
Jul 28, 2014 | 78.95 | 79.89 | 77.70 | 78.49 | 380,200 | -0.51(-0.65%) |
Jul 25, 2014 | 79.38 | 80.37 | 78.69 | 79.00 | 325,543 | -0.65(-0.82%) |
Jul 24, 2014 | 80.83 | 81.84 | 79.59 | 79.65 | 461,852 | -1.19(-1.47%) |
Jul 23, 2014 | 81.85 | 81.98 | 79.94 | 80.84 | 295,657 | -0.87(-1.06%) |
Jul 22, 2014 | 80.77 | 81.83 | 80.65 | 81.71 | 224,520 | +1.55(+1.93%) |
Jul 21, 2014 | 79.45 | 80.69 | 78.87 | 80.16 | 219,440 | +0.20(+0.25%) |
Jul 18, 2014 | 78.86 | 81.15 | 78.64 | 79.96 | 299,888 | +0.89(+1.13%) |
Jul 17, 2014 | 79.15 | 80.06 | 78.79 | 79.07 | 431,034 | -0.31(-0.39%) |
Jul 16, 2014 | 79.65 | 80.00 | 78.28 | 79.38 | 187,033 | +0.05(+0.06%) |
Jul 15, 2014 | 79.49 | 80.47 | 78.24 | 79.33 | 315,014 | -0.44(-0.55%) |
Jul 14, 2014 | 80.00 | 80.78 | 78.97 | 79.77 | 311,386 | +0.54(+0.68%) |
Jul 11, 2014 | 78.10 | 79.39 | 77.75 | 79.23 | 298,586 | +0.98(+1.25%) |
Jul 10, 2014 | 77.18 | 78.84 | 76.87 | 78.25 | 288,576 | -0.55(-0.70%) |
Jul 09, 2014 | 79.17 | 79.62 | 78.07 | 78.80 | 291,617 | -0.24(-0.30%) |
Jul 08, 2014 | 79.55 | 80.00 | 77.40 | 79.04 | 575,521 | -0.60(-0.75%) |
Jul 07, 2014 | 83.40 | 83.58 | 79.29 | 79.64 | 366,733 | -4.02(-4.81%) |
Jul 03, 2014 | 82.32 | 83.66 | 83.66 | 83.66 | 197,100 | +1.42(+1.73%) |
Jul 02, 2014 | 83.10 | 84.25 | 81.95 | 82.24 | 291,630 | -1.36(-1.63%) |
Jul 01, 2014 | 83.14 | 84.16 | 82.69 | 83.60 | 341,217 | +0.87(+1.05%) |
Jun 30, 2014 | 80.97 | 83.72 | 80.52 | 82.73 | 382,431 | +1.37(+1.68%) |
Jun 27, 2014 | 79.62 | 81.59 | 79.59 | 81.36 | 325,746 | +1.08(+1.35%) |
Jun 26, 2014 | 79.54 | 80.39 | 78.39 | 80.28 | 237,024 | +0.65(+0.82%) |
Jun 25, 2014 | 79.42 | 80.62 | 79.13 | 79.63 | 292,643 | -0.39(-0.49%) |
Jun 24, 2014 | 81.11 | 83.08 | 79.71 | 80.02 | 342,128 | -1.50(-1.84%) |
Jun 23, 2014 | 82.39 | 82.75 | 81.05 | 81.52 | 378,614 | -0.59(-0.72%) |
Jun 20, 2014 | 83.69 | 84.13 | 81.58 | 82.11 | 459,605 | -1.25(-1.50%) |
Jun 19, 2014 | 84.77 | 84.94 | 82.67 | 83.36 | 397,434 | -1.16(-1.37%) |
Jun 18, 2014 | 81.28 | 84.64 | 80.14 | 84.52 | 848,406 | +3.53(+4.36%) |
Jun 17, 2014 | 78.17 | 82.08 | 78.16 | 80.99 | 716,227 | +2.43(+3.09%) |
Jun 16, 2014 | 78.40 | 78.67 | 77.30 | 78.56 | 408,942 | +0.11(+0.14%) |
Jun 13, 2014 | 77.25 | 78.92 | 76.26 | 78.45 | 391,592 | +1.75(+2.28%) |
Jun 12, 2014 | 77.16 | 77.76 | 76.22 | 76.70 | 344,651 | -0.57(-0.74%) |
Jun 11, 2014 | 77.21 | 77.90 | 76.82 | 77.27 | 382,795 | -0.29(-0.37%) |
Jun 10, 2014 | 76.50 | 78.11 | 76.40 | 77.56 | 418,120 | +2.30(+3.06%) |
Jun 06, 2014 | 73.03 | 75.81 | 72.85 | 75.26 | 655,211 | +2.76(+3.81%) |
Jun 05, 2014 | 71.36 | 72.77 | 71.01 | 72.50 | 394,904 | +1.26(+1.77%) |
Jun 04, 2014 | 70.80 | 71.97 | 70.59 | 71.24 | 209,208 | -0.02(-0.03%) |
Jun 03, 2014 | 71.12 | 71.88 | 70.50 | 71.26 | 428,290 | -0.66(-0.92%) |
Jun 02, 2014 | 72.22 | 72.70 | 70.80 | 71.92 | 316,475 | +0.03(+0.04%) |
May 30, 2014 | 74.73 | 74.73 | 70.35 | 71.89 | 532,262 | -3.24(-4.31%) |
May 29, 2014 | 75.92 | 76.92 | 74.66 | 75.13 | 478,781 | -0.26(-0.34%) |
May 28, 2014 | 74.91 | 75.52 | 74.17 | 75.39 | 388,563 | +0.19(+0.25%) |
May 27, 2014 | 75.18 | 75.75 | 74.70 | 75.20 | 398,445 | +0.48(+0.64%) |
May 23, 2014 | 72.16 | 74.72 | 74.72 | 74.72 | 332,800 | +2.11(+2.91%) |
May 22, 2014 | 72.01 | 73.75 | 71.52 | 72.61 | 258,982 | +0.91(+1.27%) |
May 21, 2014 | 71.70 | 72.53 | 70.67 | 71.70 | 221,231 | +0.46(+0.65%) |
May 20, 2014 | 73.39 | 74.12 | 70.44 | 71.24 | 267,256 | -2.08(-2.84%) |
May 19, 2014 | 72.06 | 73.83 | 71.59 | 73.32 | 339,696 | +0.82(+1.13%) |
May 16, 2014 | 72.34 | 73.32 | 71.29 | 72.50 | 432,563 | +0.04(+0.06%) |
May 15, 2014 | 73.20 | 74.24 | 71.11 | 72.46 | 344,874 | -1.33(-1.80%) |
May 14, 2014 | 72.79 | 74.56 | 72.08 | 73.79 | 488,113 | +0.98(+1.35%) |
May 13, 2014 | 76.27 | 76.29 | 72.76 | 72.81 | 614,855 | -3.21(-4.22%) |
May 12, 2014 | 74.53 | 77.13 | 74.11 | 76.02 | 630,617 | +2.10(+2.84%) |
May 09, 2014 | 72.67 | 74.55 | 71.62 | 73.92 | 417,715 | +0.78(+1.07%) |
May 08, 2014 | 73.21 | 75.19 | 72.58 | 73.14 | 565,478 | +0.04(+0.05%) |
May 07, 2014 | 74.13 | 74.65 | 71.92 | 73.10 | 526,697 | -0.63(-0.85%) |
May 06, 2014 | 71.91 | 75.74 | 71.45 | 73.73 | 938,282 | +1.80(+2.50%) |
May 05, 2014 | 70.41 | 72.27 | 69.58 | 71.93 | 466,205 | +0.88(+1.24%) |
May 02, 2014 | 70.83 | 72.26 | 69.70 | 71.05 | 750,389 | +0.08(+0.11%) |