Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 80.35 | 80.54 | 78.05 | 78.15 | 1,336,511 | -2.61(-3.24%) |
Jul 30, 2014 | 81.56 | 81.56 | 80.32 | 80.76 | 1,230,214 | -0.20(-0.24%) |
Jul 29, 2014 | 82.13 | 82.13 | 80.80 | 80.96 | 1,120,132 | -0.78(-0.96%) |
Jul 28, 2014 | 82.34 | 82.43 | 81.51 | 81.74 | 1,008,014 | -0.56(-0.68%) |
Jul 25, 2014 | 84.70 | 85.33 | 81.34 | 82.30 | 1,664,392 | -0.77(-0.93%) |
Jul 24, 2014 | 82.41 | 83.12 | 81.57 | 83.07 | 983,600 | +0.78(+0.95%) |
Jul 23, 2014 | 81.88 | 82.42 | 81.60 | 82.29 | 613,076 | +0.46(+0.56%) |
Jul 22, 2014 | 81.35 | 81.93 | 81.13 | 81.83 | 602,219 | +0.68(+0.84%) |
Jul 21, 2014 | 80.68 | 81.34 | 80.20 | 81.15 | 457,600 | -0.09(-0.11%) |
Jul 18, 2014 | 80.19 | 81.34 | 80.13 | 81.24 | 514,707 | +1.16(+1.45%) |
Jul 17, 2014 | 80.72 | 81.23 | 79.99 | 80.08 | 579,511 | -0.94(-1.16%) |
Jul 16, 2014 | 81.29 | 81.48 | 80.59 | 81.02 | 550,110 | +0.05(+0.07%) |
Jul 15, 2014 | 80.48 | 81.09 | 80.32 | 80.97 | 720,252 | +0.36(+0.45%) |
Jul 14, 2014 | 80.75 | 81.01 | 80.48 | 80.61 | 650,878 | +0.50(+0.63%) |
Jul 11, 2014 | 79.59 | 80.30 | 79.33 | 80.10 | 592,956 | +0.61(+0.77%) |
Jul 10, 2014 | 78.68 | 79.63 | 78.61 | 79.49 | 639,833 | -0.26(-0.33%) |
Jul 09, 2014 | 79.56 | 79.90 | 78.96 | 79.75 | 586,828 | -0.24(-0.30%) |
Jul 08, 2014 | 80.11 | 80.28 | 79.51 | 80.00 | 778,363 | -0.47(-0.58%) |
Jul 07, 2014 | 80.78 | 80.80 | 79.93 | 80.46 | 694,753 | -0.40(-0.49%) |
Jul 03, 2014 | 80.41 | 80.86 | 80.86 | 80.86 | 543,619 | +0.88(+1.10%) |
Jul 02, 2014 | 80.63 | 81.01 | 79.77 | 79.98 | 1,299,454 | -0.91(-1.12%) |
Jul 01, 2014 | 78.83 | 81.02 | 78.83 | 80.89 | 922,653 | +2.15(+2.73%) |
Jun 30, 2014 | 78.71 | 79.03 | 78.02 | 78.74 | 1,183,826 | -0.22(-0.28%) |
Jun 27, 2014 | 78.14 | 79.08 | 78.14 | 78.96 | 788,517 | +0.83(+1.06%) |
Jun 26, 2014 | 77.85 | 78.20 | 77.20 | 78.14 | 713,629 | +0.22(+0.28%) |
Jun 25, 2014 | 77.73 | 78.15 | 77.40 | 77.92 | 1,326,315 | -0.17(-0.22%) |
Jun 24, 2014 | 77.77 | 78.71 | 77.63 | 78.09 | 785,671 | -0.04(-0.05%) |
Jun 23, 2014 | 77.57 | 78.20 | 77.15 | 78.13 | 676,112 | +0.49(+0.62%) |
Jun 20, 2014 | 76.13 | 77.81 | 76.13 | 77.64 | 979,424 | +0.66(+0.86%) |
Jun 19, 2014 | 79.41 | 80.02 | 75.94 | 76.98 | 679,455 | -0.71(-0.91%) |
Jun 18, 2014 | 77.85 | 77.85 | 76.84 | 77.69 | 531,165 | +0.59(+0.77%) |
Jun 17, 2014 | 76.85 | 77.45 | 76.58 | 77.10 | 544,987 | +0.28(+0.36%) |
Jun 16, 2014 | 75.88 | 77.08 | 75.88 | 76.82 | 620,083 | -0.22(-0.28%) |
Jun 13, 2014 | 77.25 | 77.26 | 76.48 | 77.03 | 483,838 | -0.06(-0.08%) |
Jun 12, 2014 | 76.72 | 77.94 | 76.72 | 77.10 | 583,420 | -0.70(-0.90%) |
Jun 11, 2014 | 77.50 | 77.92 | 77.35 | 77.80 | 497,557 | -0.28(-0.36%) |
Jun 10, 2014 | 78.09 | 78.59 | 77.87 | 78.07 | 624,195 | -0.07(-0.09%) |
Jun 06, 2014 | 77.63 | 78.46 | 77.56 | 78.15 | 756,909 | +0.61(+0.79%) |
Jun 05, 2014 | 76.87 | 77.68 | 76.66 | 77.54 | 625,998 | +0.72(+0.94%) |
Jun 04, 2014 | 76.54 | 77.08 | 76.35 | 76.82 | 666,225 | +0.31(+0.41%) |
Jun 03, 2014 | 76.67 | 76.89 | 76.31 | 76.50 | 962,288 | -0.57(-0.73%) |
Jun 02, 2014 | 76.84 | 77.38 | 76.82 | 77.07 | 796,264 | +0.23(+0.30%) |
May 30, 2014 | 76.34 | 76.90 | 76.15 | 76.84 | 1,613,776 | +0.40(+0.53%) |
May 29, 2014 | 77.25 | 77.28 | 76.33 | 76.43 | 1,826,559 | -0.78(-1.01%) |
May 28, 2014 | 77.26 | 77.68 | 76.91 | 77.21 | 2,413,627 | +0.25(+0.33%) |
May 27, 2014 | 74.28 | 77.14 | 74.28 | 76.96 | 2,416,238 | +2.86(+3.85%) |
May 23, 2014 | 73.49 | 74.10 | 74.10 | 74.10 | 1,213,375 | +0.62(+0.84%) |
May 22, 2014 | 73.21 | 73.58 | 73.19 | 73.48 | 830,919 | +0.27(+0.37%) |
May 21, 2014 | 72.90 | 73.49 | 72.84 | 73.22 | 1,067,943 | +0.71(+0.98%) |
May 20, 2014 | 73.12 | 73.37 | 72.18 | 72.51 | 864,380 | -0.67(-0.92%) |
May 19, 2014 | 73.02 | 73.61 | 72.87 | 73.18 | 1,348,986 | +0.09(+0.12%) |
May 16, 2014 | 72.70 | 73.31 | 72.48 | 73.09 | 1,621,589 | +0.52(+0.72%) |
May 15, 2014 | 73.95 | 74.06 | 72.09 | 72.57 | 2,291,540 | -1.80(-2.42%) |
May 14, 2014 | 74.34 | 74.83 | 73.79 | 74.37 | 1,111,091 | -0.14(-0.19%) |
May 13, 2014 | 74.95 | 75.14 | 74.42 | 74.51 | 649,856 | -0.56(-0.74%) |
May 12, 2014 | 74.48 | 75.11 | 74.37 | 75.07 | 1,093,493 | +0.95(+1.28%) |
May 09, 2014 | 73.21 | 74.17 | 73.01 | 74.12 | 848,063 | +0.88(+1.20%) |
May 08, 2014 | 73.41 | 74.53 | 73.02 | 73.24 | 1,260,596 | -0.14(-0.20%) |
May 07, 2014 | 72.95 | 73.45 | 72.12 | 73.38 | 1,434,391 | +0.59(+0.81%) |
May 06, 2014 | 71.25 | 73.66 | 70.99 | 72.79 | 2,071,051 | +1.41(+1.98%) |
May 05, 2014 | 69.70 | 71.80 | 69.27 | 71.38 | 1,381,961 | +1.04(+1.48%) |
May 02, 2014 | 70.27 | 70.83 | 69.86 | 70.34 | 515,816 | +0.29(+0.41%) |