Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.84 | 69.40 | 68.01 | 68.27 | 874,485 | -1.18(-1.70%) |
Jul 30, 2014 | 67.20 | 69.94 | 66.85 | 69.45 | 1,508,538 | +1.30(+1.91%) |
Jul 29, 2014 | 72.29 | 72.29 | 68.00 | 68.15 | 2,305,533 | -4.22(-5.83%) |
Jul 28, 2014 | 72.84 | 73.00 | 72.01 | 72.37 | 945,277 | -0.32(-0.44%) |
Jul 25, 2014 | 73.16 | 73.63 | 72.55 | 72.69 | 469,548 | -0.67(-0.91%) |
Jul 24, 2014 | 73.37 | 73.52 | 73.04 | 73.36 | 376,732 | +0.26(+0.36%) |
Jul 23, 2014 | 73.67 | 73.77 | 72.82 | 73.10 | 469,528 | -0.31(-0.42%) |
Jul 22, 2014 | 74.21 | 74.40 | 73.18 | 73.41 | 598,241 | -0.35(-0.47%) |
Jul 21, 2014 | 73.18 | 74.11 | 73.03 | 73.76 | 435,974 | +0.03(+0.04%) |
Jul 18, 2014 | 73.03 | 73.85 | 72.87 | 73.73 | 375,532 | +0.84(+1.15%) |
Jul 17, 2014 | 73.29 | 73.94 | 72.86 | 72.89 | 472,024 | -0.64(-0.87%) |
Jul 16, 2014 | 73.65 | 73.69 | 73.10 | 73.53 | 399,331 | +0.37(+0.51%) |
Jul 15, 2014 | 73.13 | 73.73 | 72.77 | 73.16 | 561,685 | +0.03(+0.04%) |
Jul 14, 2014 | 73.77 | 73.83 | 73.09 | 73.13 | 370,739 | +0.09(+0.12%) |
Jul 11, 2014 | 73.41 | 73.70 | 72.65 | 73.04 | 519,111 | -0.19(-0.26%) |
Jul 10, 2014 | 71.52 | 73.62 | 71.17 | 73.23 | 651,398 | -0.12(-0.16%) |
Jul 09, 2014 | 73.47 | 73.81 | 73.11 | 73.35 | 657,044 | -0.05(-0.07%) |
Jul 08, 2014 | 73.75 | 73.89 | 73.22 | 73.40 | 1,023,197 | -0.31(-0.42%) |
Jul 07, 2014 | 75.81 | 76.19 | 73.64 | 73.71 | 1,024,745 | -2.47(-3.24%) |
Jul 03, 2014 | 75.72 | 76.18 | 76.18 | 76.18 | 277,600 | +0.55(+0.73%) |
Jul 02, 2014 | 75.75 | 75.99 | 75.48 | 75.63 | 428,812 | -0.37(-0.49%) |
Jul 01, 2014 | 76.00 | 76.50 | 75.80 | 76.00 | 593,502 | +0.25(+0.33%) |
Jun 30, 2014 | 75.82 | 76.20 | 75.59 | 75.75 | 369,479 | -0.23(-0.30%) |
Jun 27, 2014 | 75.55 | 76.06 | 75.30 | 75.98 | 477,323 | +0.47(+0.62%) |
Jun 26, 2014 | 74.90 | 75.63 | 74.60 | 75.51 | 303,469 | +0.49(+0.65%) |
Jun 25, 2014 | 74.90 | 75.48 | 74.55 | 75.02 | 344,767 | -0.02(-0.03%) |
Jun 24, 2014 | 75.58 | 75.96 | 75.03 | 75.04 | 483,214 | -0.57(-0.75%) |
Jun 23, 2014 | 75.70 | 76.00 | 75.43 | 75.61 | 323,699 | -0.17(-0.22%) |
Jun 20, 2014 | 75.80 | 76.13 | 75.63 | 75.78 | 677,589 | +0.28(+0.37%) |
Jun 19, 2014 | 75.90 | 76.23 | 75.08 | 75.50 | 543,343 | -0.08(-0.11%) |
Jun 18, 2014 | 75.81 | 75.87 | 75.05 | 75.58 | 515,089 | -0.12(-0.16%) |
Jun 17, 2014 | 75.75 | 76.17 | 75.34 | 75.70 | 439,957 | -0.05(-0.07%) |
Jun 16, 2014 | 75.79 | 76.56 | 75.67 | 75.75 | 310,603 | -0.24(-0.32%) |
Jun 13, 2014 | 76.69 | 76.77 | 75.75 | 75.99 | 388,575 | -0.27(-0.35%) |
Jun 12, 2014 | 77.15 | 77.15 | 76.04 | 76.26 | 319,183 | -1.12(-1.45%) |
Jun 11, 2014 | 77.13 | 77.77 | 77.13 | 77.38 | 370,774 | -0.08(-0.10%) |
Jun 10, 2014 | 77.11 | 77.65 | 77.11 | 77.46 | 304,625 | +0.11(+0.14%) |
Jun 06, 2014 | 76.59 | 77.24 | 76.59 | 77.35 | 459,676 | +0.86(+1.12%) |
Jun 05, 2014 | 76.15 | 76.63 | 75.36 | 76.49 | 484,979 | +0.76(+1.00%) |
Jun 04, 2014 | 76.45 | 76.45 | 75.51 | 75.73 | 852,331 | +0.17(+0.22%) |
Jun 03, 2014 | 76.82 | 77.14 | 74.95 | 75.56 | 1,749,109 | -1.62(-2.10%) |
Jun 02, 2014 | 77.25 | 77.49 | 76.73 | 77.18 | 528,206 | -0.07(-0.09%) |
May 30, 2014 | 77.11 | 77.42 | 76.92 | 77.25 | 520,344 | +0.25(+0.32%) |
May 29, 2014 | 77.28 | 77.59 | 76.68 | 77.00 | 373,290 | +0.04(+0.05%) |
May 28, 2014 | 77.09 | 77.35 | 76.60 | 76.96 | 518,012 | -0.48(-0.62%) |
May 27, 2014 | 79.30 | 79.32 | 77.01 | 77.44 | 505,448 | +0.69(+0.90%) |
May 23, 2014 | 76.01 | 76.75 | 76.75 | 76.75 | 413,600 | +0.68(+0.89%) |
May 22, 2014 | 76.00 | 76.16 | 75.73 | 76.07 | 161,006 | +0.35(+0.46%) |
May 21, 2014 | 75.45 | 76.06 | 75.43 | 75.72 | 338,653 | +0.48(+0.64%) |
May 20, 2014 | 75.20 | 75.52 | 75.03 | 75.24 | 606,670 | -0.17(-0.23%) |
May 19, 2014 | 74.91 | 75.53 | 74.77 | 75.41 | 288,718 | +0.17(+0.23%) |
May 16, 2014 | 74.78 | 75.28 | 74.41 | 75.24 | 562,545 | +0.35(+0.47%) |
May 15, 2014 | 75.17 | 75.37 | 74.32 | 74.89 | 554,906 | -0.68(-0.90%) |
May 14, 2014 | 75.88 | 76.22 | 75.43 | 75.57 | 1,402,860 | -0.32(-0.42%) |
May 13, 2014 | 75.75 | 76.13 | 75.49 | 75.89 | 559,436 | +0.04(+0.05%) |
May 12, 2014 | 75.13 | 75.95 | 75.08 | 75.85 | 364,257 | +1.01(+1.35%) |
May 09, 2014 | 74.61 | 74.92 | 74.17 | 74.84 | 438,137 | -0.10(-0.13%) |
May 08, 2014 | 74.70 | 75.43 | 74.53 | 74.94 | 554,946 | +0.07(+0.09%) |
May 07, 2014 | 73.91 | 74.89 | 73.76 | 74.87 | 905,931 | +1.16(+1.57%) |
May 06, 2014 | 73.67 | 74.19 | 73.32 | 73.71 | 582,138 | +0.16(+0.22%) |
May 05, 2014 | 73.13 | 73.68 | 72.74 | 73.55 | 480,886 | +0.18(+0.25%) |
May 02, 2014 | 73.55 | 74.11 | 73.22 | 73.37 | 727,043 | -0.11(-0.15%) |