Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.49 | 74.52 | 74.15 | 74.15 | 246,476 | -1.10(-1.46%) |
Jul 30, 2014 | 75.31 | 75.38 | 74.90 | 75.25 | 373,186 | -0.52(-0.69%) |
Jul 29, 2014 | 76.15 | 76.15 | 75.73 | 75.77 | 348,042 | -0.68(-0.89%) |
Jul 28, 2014 | 76.64 | 76.67 | 76.10 | 76.45 | 256,905 | -0.19(-0.25%) |
Jul 25, 2014 | 76.81 | 76.87 | 76.30 | 76.64 | 313,632 | -0.68(-0.88%) |
Jul 24, 2014 | 77.36 | 77.47 | 77.17 | 77.32 | 349,534 | -0.14(-0.18%) |
Jul 23, 2014 | 77.40 | 77.55 | 77.33 | 77.46 | 211,013 | +0.56(+0.73%) |
Jul 22, 2014 | 77.15 | 77.15 | 76.86 | 76.90 | 202,749 | +0.04(+0.05%) |
Jul 21, 2014 | 76.83 | 76.97 | 76.62 | 76.86 | 147,118 | -0.23(-0.30%) |
Jul 18, 2014 | 76.80 | 77.15 | 76.70 | 77.09 | 162,709 | +0.15(+0.19%) |
Jul 17, 2014 | 77.15 | 77.92 | 76.85 | 76.94 | 239,603 | +0.11(+0.15%) |
Jul 16, 2014 | 76.97 | 77.05 | 76.63 | 76.83 | 260,907 | +0.14(+0.19%) |
Jul 15, 2014 | 77.10 | 77.16 | 76.60 | 76.69 | 297,805 | -0.80(-1.03%) |
Jul 14, 2014 | 77.48 | 77.75 | 77.38 | 77.48 | 248,385 | +0.56(+0.73%) |
Jul 11, 2014 | 76.52 | 76.92 | 76.50 | 76.92 | 241,598 | -0.01(-0.01%) |
Jul 10, 2014 | 76.72 | 77.00 | 76.65 | 76.93 | 212,208 | -0.34(-0.44%) |
Jul 09, 2014 | 76.97 | 77.31 | 76.84 | 77.27 | 458,652 | -0.02(-0.02%) |
Jul 08, 2014 | 76.98 | 77.31 | 76.98 | 77.28 | 357,988 | +0.06(+0.08%) |
Jul 07, 2014 | 77.21 | 77.35 | 77.08 | 77.22 | 393,073 | -1.03(-1.32%) |
Jul 03, 2014 | 78.25 | 78.25 | 78.25 | 0 | +0.24(+0.31%) | |
Jul 02, 2014 | 77.98 | 78.06 | 77.82 | 78.01 | 345,614 | -0.41(-0.52%) |
Jul 01, 2014 | 78.22 | 78.59 | 78.14 | 78.42 | 442,659 | +0.75(+0.97%) |
Jun 30, 2014 | 77.26 | 77.67 | 77.22 | 77.67 | 956,816 | +0.48(+0.62%) |
Jun 27, 2014 | 77.22 | 77.25 | 76.90 | 77.19 | 443,310 | +0.22(+0.29%) |
Jun 26, 2014 | 76.98 | 77.05 | 76.65 | 76.97 | 382,546 | -0.53(-0.68%) |
Jun 25, 2014 | 77.36 | 77.61 | 77.32 | 77.50 | 387,325 | -0.53(-0.69%) |
Jun 24, 2014 | 78.19 | 78.30 | 77.21 | 78.03 | 344,478 | -0.07(-0.09%) |
Jun 23, 2014 | 78.11 | 78.23 | 77.91 | 78.10 | 226,677 | +0.21(+0.27%) |
Jun 20, 2014 | 77.84 | 78.07 | 77.75 | 77.89 | 445,295 | +0.23(+0.30%) |
Jun 19, 2014 | 77.90 | 78.04 | 77.66 | 77.66 | 194,169 | +0.06(+0.08%) |
Jun 18, 2014 | 77.29 | 77.63 | 77.08 | 77.60 | 390,947 | +0.31(+0.40%) |
Jun 17, 2014 | 77.20 | 77.41 | 77.10 | 77.29 | 240,403 | -0.12(-0.16%) |
Jun 16, 2014 | 77.03 | 77.41 | 76.99 | 77.41 | 295,910 | +0.34(+0.44%) |
Jun 13, 2014 | 76.97 | 77.24 | 76.85 | 77.07 | 413,150 | -0.14(-0.18%) |
Jun 12, 2014 | 77.28 | 77.37 | 77.10 | 77.21 | 358,272 | -0.14(-0.18%) |
Jun 11, 2014 | 77.54 | 77.61 | 77.20 | 77.35 | 515,160 | -0.04(-0.05%) |
Jun 10, 2014 | 77.42 | 77.69 | 77.32 | 77.39 | 637,990 | +0.09(+0.11%) |
Jun 06, 2014 | 76.98 | 77.40 | 76.81 | 77.30 | 535,804 | -0.80(-1.02%) |
Jun 05, 2014 | 77.75 | 78.21 | 77.62 | 78.10 | 289,742 | -0.30(-0.38%) |
Jun 04, 2014 | 78.35 | 78.46 | 78.02 | 78.40 | 562,140 | -0.14(-0.18%) |
Jun 03, 2014 | 78.49 | 78.66 | 78.35 | 78.54 | 268,245 | +0.20(+0.26%) |
Jun 02, 2014 | 78.37 | 78.37 | 78.16 | 78.34 | 396,357 | -0.23(-0.30%) |
May 30, 2014 | 78.40 | 78.62 | 78.20 | 78.58 | 515,450 | +0.48(+0.62%) |
May 29, 2014 | 77.99 | 78.17 | 77.87 | 78.09 | 229,342 | +0.30(+0.39%) |
May 28, 2014 | 77.77 | 78.15 | 77.69 | 77.79 | 342,409 | +0.25(+0.32%) |
May 27, 2014 | 77.55 | 77.74 | 77.36 | 77.55 | 460,787 | -0.45(-0.58%) |
May 23, 2014 | 78.00 | 78.00 | 78.00 | 0 | -0.44(-0.56%) | |
May 22, 2014 | 78.66 | 78.70 | 78.44 | 78.44 | 500,070 | -0.46(-0.58%) |
May 21, 2014 | 78.95 | 79.04 | 78.78 | 78.90 | 470,859 | -0.12(-0.15%) |
May 20, 2014 | 79.02 | 79.37 | 78.78 | 79.02 | 605,625 | -0.62(-0.78%) |
May 19, 2014 | 79.75 | 79.93 | 79.43 | 79.64 | 354,002 | -0.66(-0.82%) |
May 16, 2014 | 80.53 | 80.65 | 80.08 | 80.30 | 445,917 | +0.15(+0.19%) |
May 15, 2014 | 79.34 | 80.25 | 79.30 | 80.15 | 2,078,104 | +1.35(+1.71%) |
May 14, 2014 | 78.57 | 78.93 | 78.47 | 78.80 | 1,475,790 | +0.44(+0.56%) |
May 13, 2014 | 78.18 | 78.44 | 77.81 | 78.36 | 1,990,147 | -0.43(-0.55%) |
May 12, 2014 | 78.20 | 78.80 | 78.20 | 78.79 | 1,904,205 | +0.79(+1.01%) |
May 09, 2014 | 77.92 | 78.00 | 77.79 | 78.00 | 224,748 | +0.30(+0.39%) |
May 08, 2014 | 78.00 | 78.12 | 77.70 | 77.70 | 246,652 | -0.88(-1.12%) |
May 07, 2014 | 78.13 | 78.70 | 77.96 | 78.58 | 338,706 | +0.98(+1.26%) |
May 06, 2014 | 77.41 | 77.66 | 77.37 | 77.60 | 438,425 | +0.09(+0.12%) |
May 05, 2014 | 76.67 | 77.62 | 76.65 | 77.51 | 683,422 | +0.37(+0.48%) |
May 02, 2014 | 76.64 | 77.21 | 76.64 | 77.14 | 262,298 | -0.12(-0.16%) |