Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.25 | 82.25 | 80.96 | 81.08 | 183,294 | -1.77(-2.14%) |
Jul 30, 2014 | 82.63 | 83.42 | 82.25 | 82.85 | 158,354 | +0.55(+0.67%) |
Jul 29, 2014 | 82.62 | 82.98 | 81.16 | 82.30 | 150,606 | -0.37(-0.45%) |
Jul 28, 2014 | 81.13 | 82.76 | 80.63 | 82.67 | 122,107 | +1.66(+2.05%) |
Jul 25, 2014 | 80.47 | 81.18 | 79.30 | 81.01 | 148,044 | +0.05(+0.06%) |
Jul 24, 2014 | 79.56 | 81.63 | 77.88 | 80.96 | 249,723 | +1.83(+2.31%) |
Jul 23, 2014 | 77.39 | 79.49 | 76.16 | 79.13 | 156,169 | +2.09(+2.71%) |
Jul 22, 2014 | 73.50 | 78.40 | 73.50 | 77.04 | 186,494 | +1.76(+2.34%) |
Jul 21, 2014 | 76.72 | 76.72 | 74.27 | 75.28 | 206,247 | -1.47(-1.92%) |
Jul 18, 2014 | 75.34 | 76.94 | 75.07 | 76.75 | 134,380 | +1.22(+1.62%) |
Jul 17, 2014 | 74.83 | 75.97 | 74.01 | 75.53 | 112,770 | +0.57(+0.76%) |
Jul 16, 2014 | 74.87 | 75.57 | 74.46 | 74.96 | 69,525 | +0.25(+0.33%) |
Jul 15, 2014 | 74.56 | 75.29 | 74.01 | 74.71 | 75,201 | +0.17(+0.23%) |
Jul 14, 2014 | 76.05 | 76.73 | 74.04 | 74.54 | 77,666 | -1.07(-1.42%) |
Jul 11, 2014 | 75.27 | 75.74 | 74.85 | 75.61 | 62,852 | +0.16(+0.21%) |
Jul 10, 2014 | 75.51 | 75.97 | 75.00 | 75.45 | 76,186 | -1.30(-1.69%) |
Jul 09, 2014 | 77.37 | 77.37 | 76.00 | 76.75 | 66,180 | -0.27(-0.35%) |
Jul 08, 2014 | 77.69 | 78.22 | 76.03 | 77.02 | 99,611 | -0.61(-0.79%) |
Jul 07, 2014 | 79.30 | 79.85 | 77.11 | 77.63 | 119,378 | -1.91(-2.40%) |
Jul 03, 2014 | 78.97 | 79.54 | 79.54 | 79.54 | 88,900 | +0.61(+0.77%) |
Jul 02, 2014 | 78.37 | 79.25 | 77.68 | 78.93 | 117,141 | +0.71(+0.91%) |
Jul 01, 2014 | 76.25 | 78.89 | 76.01 | 78.22 | 127,650 | +2.26(+2.98%) |
Jun 30, 2014 | 75.88 | 76.49 | 75.48 | 75.96 | 84,263 | -0.15(-0.20%) |
Jun 27, 2014 | 76.21 | 77.32 | 75.66 | 76.11 | 165,296 | -0.48(-0.63%) |
Jun 26, 2014 | 76.64 | 76.97 | 75.47 | 76.59 | 118,525 | -0.12(-0.16%) |
Jun 25, 2014 | 75.98 | 77.16 | 75.40 | 76.71 | 76,158 | -0.11(-0.14%) |
Jun 24, 2014 | 77.83 | 78.39 | 76.69 | 76.82 | 69,308 | -0.84(-1.08%) |
Jun 23, 2014 | 79.49 | 79.49 | 77.29 | 77.66 | 106,355 | -1.94(-2.44%) |
Jun 20, 2014 | 80.29 | 81.26 | 79.45 | 79.60 | 166,381 | -0.24(-0.30%) |
Jun 19, 2014 | 80.29 | 80.94 | 79.52 | 79.84 | 120,262 | -0.07(-0.09%) |
Jun 18, 2014 | 80.24 | 80.36 | 79.27 | 79.91 | 69,979 | -0.11(-0.14%) |
Jun 17, 2014 | 78.15 | 80.26 | 77.55 | 80.02 | 151,346 | +1.73(+2.21%) |
Jun 16, 2014 | 76.63 | 78.37 | 76.22 | 78.29 | 80,431 | +1.48(+1.93%) |
Jun 13, 2014 | 76.63 | 77.62 | 76.63 | 76.81 | 106,141 | +0.47(+0.62%) |
Jun 12, 2014 | 76.36 | 77.21 | 75.57 | 76.34 | 100,533 | -0.10(-0.13%) |
Jun 11, 2014 | 75.97 | 76.88 | 75.83 | 76.44 | 42,998 | +0.33(+0.43%) |
Jun 10, 2014 | 76.03 | 76.57 | 75.95 | 76.11 | 83,275 | +0.57(+0.75%) |
Jun 06, 2014 | 75.48 | 77.65 | 75.17 | 75.54 | 102,556 | +0.24(+0.32%) |
Jun 05, 2014 | 74.57 | 75.64 | 73.74 | 75.30 | 86,226 | +0.85(+1.14%) |
Jun 04, 2014 | 74.33 | 75.87 | 73.44 | 74.45 | 111,436 | -0.43(-0.57%) |
Jun 03, 2014 | 79.24 | 79.83 | 73.95 | 74.88 | 491,089 | -4.69(-5.89%) |
Jun 02, 2014 | 79.00 | 80.25 | 78.26 | 79.57 | 190,179 | +0.58(+0.73%) |
May 30, 2014 | 78.85 | 79.86 | 78.46 | 78.99 | 234,211 | +0.13(+0.16%) |
May 29, 2014 | 80.44 | 80.66 | 78.19 | 78.86 | 128,159 | -1.49(-1.85%) |
May 28, 2014 | 80.25 | 80.51 | 79.33 | 80.35 | 154,046 | +0.23(+0.29%) |
May 27, 2014 | 80.43 | 81.26 | 79.29 | 80.12 | 155,115 | +0.14(+0.18%) |
May 23, 2014 | 79.16 | 79.98 | 79.98 | 79.98 | 124,400 | +0.40(+0.50%) |
May 22, 2014 | 79.00 | 80.21 | 79.00 | 79.58 | 60,506 | +0.52(+0.66%) |
May 21, 2014 | 76.81 | 79.31 | 76.80 | 79.06 | 121,949 | +2.42(+3.16%) |
May 20, 2014 | 77.83 | 77.83 | 75.71 | 76.64 | 147,028 | -1.49(-1.91%) |
May 19, 2014 | 77.45 | 78.37 | 77.35 | 78.13 | 72,707 | +0.16(+0.21%) |
May 16, 2014 | 77.07 | 78.18 | 77.03 | 77.97 | 85,905 | +0.62(+0.80%) |
May 15, 2014 | 77.16 | 77.95 | 76.17 | 77.35 | 155,452 | -0.31(-0.40%) |
May 14, 2014 | 79.27 | 79.27 | 76.50 | 77.66 | 167,631 | -1.65(-2.08%) |
May 13, 2014 | 79.48 | 80.05 | 79.01 | 79.31 | 132,438 | +0.01(+0.01%) |
May 12, 2014 | 77.07 | 80.61 | 77.07 | 79.30 | 257,040 | +2.00(+2.59%) |
May 09, 2014 | 77.47 | 78.11 | 77.01 | 77.30 | 191,796 | -0.43(-0.55%) |
May 08, 2014 | 77.27 | 78.38 | 76.43 | 77.73 | 191,328 | +0.33(+0.43%) |
May 07, 2014 | 75.90 | 78.22 | 75.48 | 77.40 | 291,417 | +1.41(+1.86%) |
May 06, 2014 | 76.21 | 78.44 | 74.75 | 75.99 | 206,591 | -0.71(-0.93%) |
May 05, 2014 | 76.24 | 77.45 | 75.09 | 76.70 | 238,314 | -0.14(-0.18%) |
May 02, 2014 | 75.00 | 77.41 | 73.67 | 76.84 | 207,438 | +1.83(+2.44%) |