Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.01 | 77.65 | 76.05 | 76.27 | 91,022 | -1.59(-2.04%) |
Jul 30, 2014 | 77.58 | 78.02 | 77.16 | 77.86 | 37,843 | +0.76(+0.99%) |
Jul 29, 2014 | 77.30 | 77.72 | 76.89 | 77.10 | 70,932 | -0.07(-0.09%) |
Jul 28, 2014 | 76.87 | 77.81 | 75.92 | 77.17 | 123,401 | +0.38(+0.49%) |
Jul 25, 2014 | 78.16 | 78.77 | 76.55 | 76.79 | 104,694 | -1.91(-2.43%) |
Jul 24, 2014 | 78.29 | 79.60 | 78.17 | 78.70 | 103,119 | +0.71(+0.91%) |
Jul 23, 2014 | 78.28 | 78.63 | 77.49 | 77.99 | 59,787 | -0.14(-0.18%) |
Jul 22, 2014 | 78.84 | 79.22 | 77.74 | 78.13 | 89,981 | -0.52(-0.66%) |
Jul 21, 2014 | 78.57 | 78.98 | 78.08 | 78.65 | 61,298 | -0.69(-0.87%) |
Jul 18, 2014 | 77.11 | 79.55 | 77.10 | 79.34 | 135,727 | +1.94(+2.51%) |
Jul 17, 2014 | 78.75 | 79.12 | 77.31 | 77.40 | 117,377 | -1.66(-2.10%) |
Jul 16, 2014 | 80.10 | 80.32 | 78.84 | 79.06 | 128,456 | -0.73(-0.91%) |
Jul 15, 2014 | 79.84 | 80.46 | 79.50 | 79.79 | 117,864 | -0.16(-0.20%) |
Jul 14, 2014 | 80.58 | 80.58 | 79.57 | 79.95 | 101,929 | +0.06(+0.08%) |
Jul 11, 2014 | 80.62 | 80.94 | 79.64 | 79.89 | 145,358 | -1.22(-1.50%) |
Jul 10, 2014 | 80.76 | 81.65 | 80.35 | 81.11 | 143,088 | -1.30(-1.58%) |
Jul 09, 2014 | 81.73 | 82.64 | 81.73 | 82.41 | 126,958 | +0.66(+0.81%) |
Jul 08, 2014 | 81.81 | 82.36 | 81.12 | 81.75 | 119,679 | -0.15(-0.18%) |
Jul 07, 2014 | 82.58 | 82.58 | 81.48 | 81.90 | 123,087 | -0.87(-1.05%) |
Jul 03, 2014 | 81.93 | 82.77 | 82.77 | 82.77 | 47,300 | +0.94(+1.15%) |
Jul 02, 2014 | 82.11 | 82.98 | 81.48 | 81.83 | 165,960 | -0.23(-0.28%) |
Jul 01, 2014 | 82.09 | 82.92 | 81.63 | 82.06 | 209,130 | -0.07(-0.09%) |
Jun 30, 2014 | 81.58 | 82.25 | 80.49 | 82.13 | 212,663 | +0.41(+0.50%) |
Jun 27, 2014 | 80.25 | 81.88 | 80.25 | 81.72 | 568,885 | +1.42(+1.77%) |
Jun 26, 2014 | 80.76 | 80.96 | 79.82 | 80.30 | 175,038 | -0.55(-0.68%) |
Jun 25, 2014 | 79.99 | 81.00 | 79.38 | 80.85 | 107,069 | -0.02(-0.02%) |
Jun 24, 2014 | 80.50 | 81.90 | 80.28 | 80.87 | 148,153 | +0.06(+0.07%) |
Jun 23, 2014 | 80.85 | 80.92 | 80.16 | 80.81 | 83,175 | -0.02(-0.02%) |
Jun 20, 2014 | 81.31 | 81.88 | 80.43 | 80.83 | 311,498 | +0.26(+0.32%) |
Jun 19, 2014 | 79.71 | 80.87 | 79.18 | 80.57 | 182,770 | +1.12(+1.41%) |
Jun 18, 2014 | 78.64 | 79.50 | 78.30 | 79.45 | 133,330 | +1.03(+1.31%) |
Jun 17, 2014 | 77.87 | 78.61 | 77.83 | 78.42 | 97,783 | +0.66(+0.85%) |
Jun 16, 2014 | 76.60 | 77.89 | 76.60 | 77.76 | 89,337 | +1.19(+1.55%) |
Jun 13, 2014 | 76.70 | 76.70 | 76.10 | 76.57 | 105,292 | +0.25(+0.33%) |
Jun 12, 2014 | 76.27 | 76.68 | 75.42 | 76.32 | 84,220 | -0.32(-0.42%) |
Jun 11, 2014 | 76.74 | 77.85 | 76.49 | 76.64 | 137,693 | -0.35(-0.45%) |
Jun 10, 2014 | 77.35 | 78.11 | 76.79 | 76.99 | 103,181 | +0.87(+1.14%) |
Jun 06, 2014 | 75.30 | 76.24 | 75.09 | 76.12 | 148,757 | +1.27(+1.70%) |
Jun 05, 2014 | 73.12 | 75.20 | 72.26 | 74.85 | 154,232 | +1.50(+2.04%) |
Jun 04, 2014 | 72.92 | 73.69 | 72.34 | 73.35 | 105,158 | +0.29(+0.40%) |
Jun 03, 2014 | 73.72 | 74.12 | 72.93 | 73.06 | 170,174 | -0.89(-1.20%) |
Jun 02, 2014 | 74.72 | 74.72 | 73.24 | 73.95 | 227,978 | -0.94(-1.26%) |
May 30, 2014 | 73.04 | 76.81 | 73.04 | 74.89 | 444,031 | +3.88(+5.46%) |
May 29, 2014 | 73.01 | 73.28 | 70.87 | 71.01 | 320,636 | -2.40(-3.27%) |
May 28, 2014 | 74.63 | 75.07 | 72.66 | 73.41 | 170,360 | -1.45(-1.94%) |
May 27, 2014 | 74.85 | 75.29 | 74.26 | 74.86 | 113,537 | +0.64(+0.86%) |
May 23, 2014 | 74.21 | 74.22 | 74.22 | 74.22 | 97,800 | -0.08(-0.10%) |
May 22, 2014 | 73.67 | 75.04 | 73.03 | 74.30 | 87,931 | +0.72(+0.97%) |
May 21, 2014 | 73.76 | 74.69 | 72.61 | 73.58 | 114,009 | -0.06(-0.08%) |
May 20, 2014 | 75.45 | 75.47 | 73.08 | 73.64 | 148,816 | -2.31(-3.04%) |
May 19, 2014 | 76.02 | 76.57 | 75.46 | 75.95 | 55,938 | -0.32(-0.42%) |
May 16, 2014 | 75.12 | 76.43 | 74.90 | 76.27 | 69,787 | +1.14(+1.52%) |
May 15, 2014 | 75.11 | 75.64 | 73.73 | 75.13 | 89,703 | -0.42(-0.56%) |
May 14, 2014 | 76.70 | 77.27 | 75.41 | 75.55 | 163,001 | -1.14(-1.49%) |
May 13, 2014 | 77.91 | 78.31 | 76.33 | 76.69 | 185,758 | -1.43(-1.83%) |
May 12, 2014 | 76.64 | 78.80 | 76.42 | 78.12 | 108,129 | +1.63(+2.13%) |
May 09, 2014 | 75.05 | 76.50 | 75.05 | 76.49 | 78,743 | +1.13(+1.50%) |
May 08, 2014 | 74.30 | 77.91 | 74.26 | 75.36 | 96,935 | +1.14(+1.54%) |
May 07, 2014 | 74.89 | 75.21 | 73.56 | 74.22 | 104,970 | -0.50(-0.67%) |
May 06, 2014 | 75.53 | 76.23 | 74.51 | 74.72 | 139,174 | -1.36(-1.79%) |
May 05, 2014 | 75.81 | 76.54 | 74.69 | 76.08 | 114,565 | -0.27(-0.35%) |
May 02, 2014 | 76.07 | 77.70 | 75.99 | 76.35 | 83,675 | +0.36(+0.47%) |