Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.41 | 74.64 | 73.41 | 73.73 | 917,530 | -1.53(-2.03%) |
Jul 30, 2014 | 75.17 | 75.49 | 74.81 | 75.26 | 641,991 | +0.72(+0.97%) |
Jul 29, 2014 | 74.91 | 75.26 | 74.52 | 74.53 | 215,861 | -0.13(-0.18%) |
Jul 28, 2014 | 74.76 | 74.80 | 73.77 | 74.67 | 673,211 | -0.07(-0.10%) |
Jul 25, 2014 | 75.68 | 75.68 | 74.57 | 74.74 | 826,340 | -1.51(-1.98%) |
Jul 24, 2014 | 76.92 | 76.93 | 76.21 | 76.25 | 344,306 | -0.71(-0.93%) |
Jul 23, 2014 | 78.38 | 78.38 | 76.91 | 76.96 | 297,961 | -1.80(-2.29%) |
Jul 22, 2014 | 78.57 | 78.90 | 78.40 | 78.76 | 127,862 | +0.51(+0.65%) |
Jul 21, 2014 | 77.85 | 78.41 | 77.74 | 78.25 | 132,780 | +0.23(+0.30%) |
Jul 18, 2014 | 77.32 | 78.09 | 77.22 | 78.02 | 226,203 | +1.01(+1.31%) |
Jul 17, 2014 | 78.24 | 78.26 | 76.90 | 77.01 | 415,056 | -2.04(-2.58%) |
Jul 16, 2014 | 78.75 | 79.10 | 78.60 | 79.06 | 115,129 | +0.91(+1.16%) |
Jul 15, 2014 | 78.41 | 78.65 | 77.42 | 78.15 | 162,363 | -0.23(-0.30%) |
Jul 14, 2014 | 78.43 | 78.65 | 78.15 | 78.38 | 350,232 | +0.38(+0.49%) |
Jul 11, 2014 | 78.01 | 78.16 | 77.68 | 77.99 | 129,893 | -0.01(-0.01%) |
Jul 10, 2014 | 77.23 | 78.29 | 76.97 | 78.00 | 175,954 | -0.36(-0.46%) |
Jul 09, 2014 | 77.83 | 78.40 | 77.52 | 78.36 | 143,072 | +0.47(+0.61%) |
Jul 08, 2014 | 78.21 | 78.30 | 77.15 | 77.89 | 196,447 | -0.42(-0.54%) |
Jul 07, 2014 | 78.89 | 78.89 | 78.19 | 78.31 | 174,852 | -0.53(-0.67%) |
Jul 03, 2014 | 78.60 | 78.83 | 78.83 | 78.83 | 118,361 | +0.49(+0.63%) |
Jul 02, 2014 | 78.39 | 78.46 | 78.10 | 78.34 | 166,602 | +0.21(+0.26%) |
Jul 01, 2014 | 77.38 | 78.44 | 77.33 | 78.14 | 114,713 | +1.05(+1.37%) |
Jun 30, 2014 | 76.43 | 77.15 | 76.32 | 77.08 | 110,964 | +0.84(+1.10%) |
Jun 27, 2014 | 75.97 | 76.29 | 75.87 | 76.25 | 178,098 | +0.10(+0.13%) |
Jun 26, 2014 | 76.54 | 76.54 | 75.61 | 76.15 | 92,614 | -0.34(-0.44%) |
Jun 25, 2014 | 76.02 | 76.57 | 75.70 | 76.49 | 162,641 | +0.32(+0.42%) |
Jun 24, 2014 | 76.99 | 77.31 | 76.01 | 76.17 | 421,402 | -0.62(-0.81%) |
Jun 23, 2014 | 77.17 | 77.17 | 76.70 | 76.79 | 535,290 | -0.28(-0.37%) |
Jun 20, 2014 | 77.01 | 77.07 | 76.72 | 77.07 | 256,952 | +0.23(+0.30%) |
Jun 19, 2014 | 76.93 | 76.93 | 76.35 | 76.84 | 339,157 | +0.11(+0.14%) |
Jun 18, 2014 | 77.16 | 77.16 | 76.17 | 76.73 | 259,993 | -0.32(-0.42%) |
Jun 17, 2014 | 76.36 | 77.16 | 76.36 | 77.05 | 123,890 | +0.56(+0.73%) |
Jun 16, 2014 | 75.96 | 76.64 | 75.94 | 76.49 | 285,114 | +0.45(+0.60%) |
Jun 13, 2014 | 75.99 | 76.25 | 75.64 | 76.04 | 146,701 | +0.74(+0.98%) |
Jun 12, 2014 | 75.51 | 75.82 | 75.03 | 75.30 | 324,920 | -0.26(-0.34%) |
Jun 11, 2014 | 75.14 | 75.84 | 75.12 | 75.56 | 128,877 | +0.39(+0.52%) |
Jun 10, 2014 | 75.01 | 75.21 | 74.69 | 75.17 | 74,626 | +0.29(+0.39%) |
Jun 06, 2014 | 74.71 | 74.95 | 74.63 | 74.87 | 124,622 | +0.44(+0.59%) |
Jun 05, 2014 | 74.19 | 74.61 | 73.83 | 74.44 | 97,655 | +0.36(+0.49%) |
Jun 04, 2014 | 73.64 | 74.18 | 73.51 | 74.07 | 238,503 | +0.33(+0.45%) |
Jun 03, 2014 | 73.10 | 73.80 | 72.90 | 73.75 | 126,259 | +0.69(+0.94%) |
Jun 02, 2014 | 73.13 | 73.26 | 72.51 | 73.06 | 142,206 | +0.40(+0.55%) |
May 30, 2014 | 72.70 | 72.77 | 72.38 | 72.66 | 82,251 | +0.09(+0.12%) |
May 29, 2014 | 72.66 | 72.81 | 72.44 | 72.57 | 56,514 | +0.13(+0.18%) |
May 28, 2014 | 72.45 | 72.61 | 72.06 | 72.44 | 95,529 | +0.11(+0.15%) |
May 27, 2014 | 71.93 | 72.33 | 71.75 | 72.33 | 217,234 | +0.88(+1.23%) |
May 23, 2014 | 70.84 | 71.45 | 71.45 | 71.45 | 87,560 | +0.48(+0.68%) |
May 22, 2014 | 70.61 | 71.06 | 70.58 | 70.97 | 67,666 | +0.52(+0.73%) |
May 21, 2014 | 70.38 | 70.64 | 70.12 | 70.45 | 51,336 | +0.34(+0.48%) |
May 20, 2014 | 70.43 | 70.68 | 69.74 | 70.12 | 89,260 | -0.34(-0.48%) |
May 19, 2014 | 69.70 | 70.62 | 69.70 | 70.45 | 144,072 | +0.70(+1.01%) |
May 16, 2014 | 69.27 | 69.79 | 69.10 | 69.75 | 76,516 | +0.77(+1.11%) |
May 15, 2014 | 69.72 | 69.83 | 68.49 | 68.99 | 265,601 | -0.82(-1.17%) |
May 14, 2014 | 70.40 | 70.41 | 69.78 | 69.80 | 38,619 | -0.59(-0.83%) |
May 13, 2014 | 71.23 | 71.23 | 70.38 | 70.39 | 120,694 | -0.56(-0.79%) |
May 12, 2014 | 70.07 | 71.03 | 70.05 | 70.95 | 63,552 | +1.27(+1.83%) |
May 09, 2014 | 69.95 | 69.95 | 69.21 | 69.68 | 74,881 | -0.22(-0.32%) |
May 08, 2014 | 69.42 | 70.86 | 69.17 | 69.90 | 52,122 | +0.48(+0.69%) |
May 07, 2014 | 69.71 | 69.71 | 68.86 | 69.42 | 39,537 | +0.03(+0.04%) |
May 06, 2014 | 69.67 | 70.02 | 69.32 | 69.39 | 83,423 | -0.27(-0.38%) |
May 05, 2014 | 69.18 | 69.85 | 68.99 | 69.66 | 96,954 | +0.06(+0.09%) |
May 02, 2014 | 69.37 | 69.89 | 69.25 | 69.60 | 24,793 | +0.24(+0.35%) |