Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.56 | 78.38 | 76.26 | 76.32 | 669,640 | -2.05(-2.62%) |
Jul 30, 2014 | 78.31 | 78.46 | 77.44 | 78.37 | 950,400 | +0.45(+0.58%) |
Jul 29, 2014 | 78.95 | 79.46 | 77.91 | 77.91 | 460,152 | -0.99(-1.26%) |
Jul 28, 2014 | 80.76 | 81.11 | 78.49 | 78.91 | 512,227 | -1.93(-2.39%) |
Jul 25, 2014 | 81.76 | 82.43 | 80.52 | 80.84 | 1,059,969 | -0.68(-0.84%) |
Jul 24, 2014 | 78.90 | 81.93 | 78.39 | 81.52 | 948,927 | +4.42(+5.73%) |
Jul 23, 2014 | 77.57 | 77.83 | 76.78 | 77.10 | 574,771 | -0.19(-0.24%) |
Jul 22, 2014 | 77.24 | 77.95 | 77.17 | 77.29 | 369,261 | +0.64(+0.84%) |
Jul 21, 2014 | 76.43 | 76.90 | 76.02 | 76.65 | 443,034 | -0.01(-0.01%) |
Jul 18, 2014 | 75.90 | 76.72 | 75.49 | 76.66 | 276,976 | +1.12(+1.48%) |
Jul 17, 2014 | 76.42 | 77.06 | 75.53 | 75.54 | 253,392 | -1.14(-1.48%) |
Jul 16, 2014 | 76.86 | 77.02 | 75.52 | 76.68 | 749,068 | +0.29(+0.38%) |
Jul 15, 2014 | 77.28 | 77.56 | 76.04 | 76.38 | 383,874 | -0.87(-1.13%) |
Jul 14, 2014 | 77.15 | 77.63 | 76.85 | 77.25 | 263,224 | +0.74(+0.96%) |
Jul 11, 2014 | 76.37 | 76.64 | 75.94 | 76.51 | 289,768 | +0.09(+0.11%) |
Jul 10, 2014 | 76.56 | 76.87 | 75.87 | 76.43 | 376,820 | -1.16(-1.50%) |
Jul 09, 2014 | 77.24 | 77.74 | 76.98 | 77.59 | 452,269 | +0.56(+0.72%) |
Jul 08, 2014 | 78.39 | 78.39 | 77.02 | 77.03 | 605,438 | -1.34(-1.71%) |
Jul 07, 2014 | 78.80 | 79.38 | 78.09 | 78.38 | 432,248 | -0.95(-1.19%) |
Jul 03, 2014 | 79.62 | 79.32 | 79.32 | 79.32 | 309,332 | +0.06(+0.07%) |
Jul 02, 2014 | 78.32 | 79.85 | 78.09 | 79.27 | 761,886 | +1.28(+1.64%) |
Jul 01, 2014 | 78.46 | 78.68 | 77.75 | 77.99 | 976,409 | -0.13(-0.17%) |
Jun 30, 2014 | 78.12 | 78.38 | 77.64 | 78.12 | 1,007,747 | -0.10(-0.13%) |
Jun 27, 2014 | 77.85 | 78.58 | 77.60 | 78.23 | 300,626 | +0.20(+0.25%) |
Jun 26, 2014 | 78.18 | 78.23 | 77.36 | 78.03 | 184,198 | -0.26(-0.34%) |
Jun 25, 2014 | 77.28 | 78.40 | 77.18 | 78.29 | 246,917 | +0.98(+1.27%) |
Jun 24, 2014 | 78.30 | 78.78 | 77.25 | 77.31 | 268,728 | -1.17(-1.49%) |
Jun 23, 2014 | 79.10 | 79.23 | 78.35 | 78.48 | 354,251 | -0.29(-0.37%) |
Jun 20, 2014 | 78.10 | 79.24 | 77.83 | 78.78 | 2,191,598 | +0.56(+0.71%) |
Jun 19, 2014 | 78.19 | 78.78 | 77.67 | 78.22 | 382,959 | +0.44(+0.57%) |
Jun 18, 2014 | 77.17 | 77.84 | 76.99 | 77.77 | 234,170 | +0.53(+0.69%) |
Jun 17, 2014 | 76.36 | 77.78 | 75.93 | 77.24 | 441,086 | +0.97(+1.28%) |
Jun 16, 2014 | 75.92 | 76.65 | 75.87 | 76.27 | 243,120 | +0.18(+0.24%) |
Jun 13, 2014 | 76.21 | 76.37 | 75.70 | 76.09 | 239,211 | +0.13(+0.17%) |
Jun 12, 2014 | 76.65 | 77.04 | 75.69 | 75.96 | 348,673 | -0.84(-1.10%) |
Jun 11, 2014 | 76.57 | 76.84 | 75.82 | 76.80 | 327,755 | -0.18(-0.23%) |
Jun 10, 2014 | 76.91 | 77.27 | 76.29 | 76.98 | 412,057 | +1.43(+1.89%) |
Jun 06, 2014 | 74.83 | 75.57 | 74.39 | 75.55 | 355,057 | +0.86(+1.15%) |
Jun 05, 2014 | 74.09 | 74.92 | 73.88 | 74.69 | 295,260 | +0.75(+1.01%) |
Jun 04, 2014 | 73.66 | 74.00 | 73.42 | 73.94 | 278,094 | -0.06(-0.08%) |
Jun 03, 2014 | 74.29 | 74.75 | 73.72 | 74.00 | 505,824 | -0.72(-0.96%) |
Jun 02, 2014 | 74.73 | 75.15 | 74.35 | 74.72 | 695,840 | +0.24(+0.32%) |
May 30, 2014 | 73.64 | 74.72 | 73.64 | 74.48 | 709,971 | +0.48(+0.65%) |
May 29, 2014 | 73.88 | 74.06 | 73.43 | 74.00 | 287,893 | +0.29(+0.40%) |
May 28, 2014 | 73.74 | 74.02 | 73.47 | 73.71 | 375,964 | -0.09(-0.12%) |
May 27, 2014 | 73.42 | 74.28 | 73.07 | 73.79 | 459,503 | +0.90(+1.23%) |
May 23, 2014 | 71.27 | 72.89 | 72.89 | 72.89 | 468,650 | +1.42(+1.99%) |
May 22, 2014 | 70.89 | 71.49 | 70.62 | 71.47 | 214,237 | +0.67(+0.95%) |
May 21, 2014 | 71.09 | 71.18 | 70.24 | 70.80 | 338,251 | +0.18(+0.25%) |
May 20, 2014 | 71.50 | 71.68 | 70.39 | 70.62 | 640,522 | -0.93(-1.30%) |
May 19, 2014 | 70.38 | 71.77 | 70.38 | 71.55 | 565,640 | +1.18(+1.68%) |
May 16, 2014 | 70.52 | 70.52 | 69.62 | 70.37 | 489,685 | +0.14(+0.20%) |
May 15, 2014 | 70.82 | 71.10 | 69.35 | 70.22 | 515,034 | -1.00(-1.41%) |
May 14, 2014 | 71.69 | 72.01 | 70.93 | 71.23 | 460,470 | -0.46(-0.65%) |
May 13, 2014 | 71.83 | 72.21 | 71.43 | 71.69 | 275,093 | -0.07(-0.09%) |
May 12, 2014 | 70.49 | 71.95 | 70.39 | 71.76 | 366,391 | +1.50(+2.14%) |
May 09, 2014 | 70.98 | 71.00 | 69.78 | 70.25 | 653,456 | -0.85(-1.20%) |
May 08, 2014 | 70.74 | 71.88 | 70.43 | 71.10 | 475,671 | +0.34(+0.48%) |
May 07, 2014 | 70.47 | 70.83 | 69.69 | 70.76 | 350,957 | +0.35(+0.50%) |
May 06, 2014 | 70.57 | 71.11 | 70.04 | 70.41 | 406,153 | -0.41(-0.57%) |
May 05, 2014 | 69.90 | 70.97 | 69.36 | 70.82 | 512,946 | +0.65(+0.93%) |
May 02, 2014 | 70.64 | 71.26 | 70.15 | 70.17 | 563,248 | -0.30(-0.43%) |