Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.47 | 74.56 | 73.35 | 73.50 | 662,920 | -1.78(-2.36%) |
Jul 30, 2014 | 76.80 | 76.80 | 75.05 | 75.28 | 264,273 | -1.40(-1.83%) |
Jul 29, 2014 | 77.08 | 77.86 | 76.53 | 76.68 | 370,371 | -0.18(-0.23%) |
Jul 28, 2014 | 76.48 | 77.24 | 75.67 | 76.86 | 291,654 | +0.72(+0.95%) |
Jul 25, 2014 | 76.00 | 76.75 | 75.29 | 76.14 | 301,833 | -0.36(-0.47%) |
Jul 24, 2014 | 75.97 | 76.58 | 75.36 | 76.50 | 461,920 | +0.75(+0.99%) |
Jul 23, 2014 | 76.16 | 76.42 | 75.58 | 75.75 | 158,997 | -0.24(-0.32%) |
Jul 22, 2014 | 76.07 | 76.75 | 75.84 | 75.99 | 288,002 | +0.07(+0.09%) |
Jul 21, 2014 | 75.85 | 76.24 | 75.58 | 75.92 | 302,846 | -0.13(-0.17%) |
Jul 18, 2014 | 75.07 | 76.40 | 74.59 | 76.05 | 558,690 | +0.83(+1.10%) |
Jul 17, 2014 | 76.25 | 76.50 | 74.43 | 75.22 | 2,446,002 | -1.25(-1.63%) |
Jul 16, 2014 | 77.20 | 78.75 | 75.78 | 76.47 | 330,477 | -0.70(-0.91%) |
Jul 15, 2014 | 78.20 | 78.38 | 76.62 | 77.17 | 107,536 | -1.34(-1.71%) |
Jul 14, 2014 | 78.57 | 79.03 | 78.12 | 78.51 | 98,835 | +0.51(+0.65%) |
Jul 11, 2014 | 78.53 | 79.04 | 77.62 | 78.00 | 63,492 | -0.49(-0.62%) |
Jul 10, 2014 | 78.56 | 79.02 | 77.90 | 78.49 | 106,838 | -1.33(-1.67%) |
Jul 09, 2014 | 78.38 | 79.84 | 77.73 | 79.82 | 244,025 | +1.60(+2.05%) |
Jul 08, 2014 | 79.23 | 79.36 | 77.96 | 78.22 | 207,330 | -0.96(-1.21%) |
Jul 07, 2014 | 80.55 | 80.55 | 79.03 | 79.18 | 192,900 | -1.55(-1.92%) |
Jul 03, 2014 | 81.78 | 80.73 | 80.73 | 80.73 | 131,900 | -0.72(-0.88%) |
Jul 02, 2014 | 80.05 | 81.60 | 80.05 | 81.45 | 229,852 | +0.72(+0.89%) |
Jul 01, 2014 | 77.50 | 81.00 | 77.05 | 80.73 | 423,399 | +0.66(+0.82%) |
Jun 30, 2014 | 83.14 | 83.19 | 78.88 | 80.07 | 344,496 | +0.18(+0.23%) |
Jun 27, 2014 | 77.88 | 80.00 | 77.75 | 79.89 | 277,827 | +1.53(+1.95%) |
Jun 26, 2014 | 78.68 | 79.72 | 77.48 | 78.36 | 255,768 | -0.25(-0.32%) |
Jun 25, 2014 | 77.50 | 78.79 | 77.20 | 78.61 | 153,253 | +0.48(+0.61%) |
Jun 24, 2014 | 77.41 | 78.57 | 76.90 | 78.13 | 203,520 | +0.66(+0.85%) |
Jun 23, 2014 | 76.60 | 77.48 | 76.16 | 77.47 | 131,038 | +0.99(+1.29%) |
Jun 20, 2014 | 76.80 | 76.89 | 76.21 | 76.48 | 257,573 | -0.49(-0.64%) |
Jun 19, 2014 | 77.57 | 77.57 | 76.28 | 76.97 | 194,327 | -0.22(-0.29%) |
Jun 18, 2014 | 77.84 | 77.91 | 76.20 | 77.19 | 211,977 | -0.81(-1.04%) |
Jun 17, 2014 | 77.75 | 78.85 | 77.31 | 78.00 | 232,724 | +0.34(+0.44%) |
Jun 16, 2014 | 76.06 | 77.72 | 76.05 | 77.66 | 134,182 | +1.12(+1.46%) |
Jun 13, 2014 | 76.86 | 77.18 | 75.43 | 76.54 | 171,306 | -0.15(-0.20%) |
Jun 12, 2014 | 76.94 | 77.09 | 76.06 | 76.69 | 132,426 | -0.57(-0.74%) |
Jun 11, 2014 | 77.70 | 78.00 | 76.78 | 77.26 | 104,660 | -0.95(-1.21%) |
Jun 10, 2014 | 77.76 | 78.29 | 77.18 | 78.21 | 134,545 | +1.63(+2.13%) |
Jun 06, 2014 | 76.68 | 76.71 | 76.18 | 76.58 | 111,549 | +0.35(+0.46%) |
Jun 05, 2014 | 75.12 | 76.28 | 74.37 | 76.23 | 172,606 | +1.10(+1.46%) |
Jun 04, 2014 | 74.91 | 75.33 | 74.58 | 75.13 | 116,132 | +0.22(+0.29%) |
Jun 03, 2014 | 74.38 | 75.05 | 73.88 | 74.91 | 246,077 | +0.25(+0.33%) |
Jun 02, 2014 | 74.08 | 75.14 | 73.09 | 74.66 | 198,618 | -0.29(-0.39%) |
May 30, 2014 | 75.00 | 75.39 | 74.55 | 74.95 | 150,097 | -0.10(-0.13%) |
May 29, 2014 | 74.71 | 75.19 | 74.41 | 75.05 | 81,895 | +0.65(+0.87%) |
May 28, 2014 | 74.79 | 75.00 | 74.39 | 74.40 | 69,885 | -0.30(-0.40%) |
May 27, 2014 | 74.06 | 74.75 | 73.38 | 74.70 | 129,351 | +1.07(+1.45%) |
May 23, 2014 | 73.50 | 73.63 | 73.63 | 73.63 | 129,300 | +0.23(+0.31%) |
May 22, 2014 | 72.50 | 73.50 | 71.92 | 73.40 | 29,929 | +0.85(+1.18%) |
May 21, 2014 | 72.87 | 73.08 | 71.99 | 72.55 | 90,615 | -0.18(-0.25%) |
May 20, 2014 | 74.33 | 74.38 | 72.39 | 72.73 | 178,903 | -1.66(-2.23%) |
May 19, 2014 | 73.36 | 74.53 | 73.28 | 74.39 | 119,772 | +0.47(+0.64%) |
May 16, 2014 | 73.01 | 73.95 | 72.82 | 73.92 | 166,757 | +0.62(+0.85%) |
May 15, 2014 | 72.79 | 73.33 | 71.82 | 73.30 | 164,457 | -0.02(-0.03%) |
May 14, 2014 | 74.00 | 74.48 | 73.15 | 73.32 | 154,615 | -0.67(-0.91%) |
May 13, 2014 | 74.05 | 74.97 | 73.86 | 73.99 | 105,697 | +0.00(+0.00%) |
May 12, 2014 | 73.31 | 74.44 | 73.13 | 73.99 | 159,827 | +0.69(+0.94%) |
May 09, 2014 | 72.24 | 73.42 | 71.55 | 73.30 | 118,638 | +0.64(+0.88%) |
May 08, 2014 | 75.68 | 76.38 | 71.85 | 72.66 | 250,817 | -3.73(-4.88%) |
May 07, 2014 | 74.54 | 76.85 | 73.01 | 76.39 | 349,177 | +2.49(+3.37%) |
May 06, 2014 | 73.98 | 74.66 | 73.58 | 73.90 | 233,184 | -0.24(-0.32%) |
May 05, 2014 | 73.54 | 74.52 | 73.09 | 74.14 | 138,689 | -0.12(-0.16%) |
May 02, 2014 | 73.74 | 74.65 | 73.30 | 74.26 | 115,329 | +0.59(+0.80%) |