Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.63 | 78.03 | 76.76 | 76.94 | 583,626 | -1.35(-1.72%) |
Jul 30, 2014 | 77.76 | 78.89 | 77.76 | 78.29 | 487,462 | +0.69(+0.89%) |
Jul 29, 2014 | 77.45 | 78.25 | 77.10 | 77.60 | 412,839 | +0.21(+0.27%) |
Jul 28, 2014 | 77.09 | 77.81 | 76.97 | 77.39 | 471,404 | +0.12(+0.16%) |
Jul 25, 2014 | 77.30 | 77.67 | 76.64 | 77.27 | 377,616 | +0.05(+0.06%) |
Jul 24, 2014 | 76.02 | 77.45 | 76.02 | 77.22 | 345,368 | +0.45(+0.59%) |
Jul 23, 2014 | 76.57 | 77.23 | 76.14 | 76.77 | 441,364 | +0.52(+0.68%) |
Jul 22, 2014 | 75.38 | 76.44 | 75.38 | 76.25 | 349,278 | +1.02(+1.36%) |
Jul 21, 2014 | 75.06 | 75.58 | 74.78 | 75.23 | 477,257 | -0.04(-0.05%) |
Jul 18, 2014 | 74.63 | 75.31 | 74.50 | 75.27 | 283,756 | +0.56(+0.75%) |
Jul 17, 2014 | 75.18 | 75.70 | 74.67 | 74.71 | 363,164 | -0.83(-1.10%) |
Jul 16, 2014 | 75.65 | 76.38 | 75.22 | 75.54 | 455,869 | +0.24(+0.32%) |
Jul 15, 2014 | 74.63 | 75.73 | 74.63 | 75.30 | 298,928 | +0.34(+0.45%) |
Jul 14, 2014 | 74.49 | 75.22 | 74.35 | 74.96 | 265,626 | +0.78(+1.05%) |
Jul 11, 2014 | 74.58 | 74.86 | 74.13 | 74.18 | 276,636 | -0.56(-0.75%) |
Jul 10, 2014 | 74.36 | 75.23 | 73.67 | 74.74 | 507,315 | -0.84(-1.11%) |
Jul 09, 2014 | 75.79 | 76.20 | 75.35 | 75.58 | 427,557 | -0.14(-0.18%) |
Jul 08, 2014 | 76.34 | 76.60 | 75.15 | 75.72 | 420,757 | -0.94(-1.23%) |
Jul 07, 2014 | 77.77 | 77.77 | 76.57 | 76.66 | 302,506 | -1.09(-1.40%) |
Jul 03, 2014 | 76.67 | 77.75 | 77.75 | 77.75 | 269,600 | +1.17(+1.53%) |
Jul 02, 2014 | 77.19 | 77.50 | 76.48 | 76.58 | 301,830 | -0.61(-0.79%) |
Jul 01, 2014 | 75.90 | 77.64 | 75.75 | 77.19 | 676,527 | +1.37(+1.81%) |
Jun 30, 2014 | 75.30 | 76.08 | 75.14 | 75.82 | 736,925 | +0.51(+0.68%) |
Jun 27, 2014 | 73.84 | 75.70 | 73.84 | 75.31 | 2,350,426 | +1.26(+1.70%) |
Jun 26, 2014 | 73.91 | 74.37 | 73.10 | 74.05 | 953,843 | +0.35(+0.47%) |
Jun 25, 2014 | 74.51 | 74.82 | 73.52 | 73.70 | 430,593 | -0.75(-1.01%) |
Jun 24, 2014 | 74.29 | 74.84 | 74.25 | 74.45 | 694,784 | +0.04(+0.05%) |
Jun 23, 2014 | 74.84 | 74.99 | 74.27 | 74.41 | 548,886 | -0.18(-0.24%) |
Jun 20, 2014 | 75.51 | 75.69 | 74.56 | 74.59 | 481,922 | -0.51(-0.68%) |
Jun 19, 2014 | 75.88 | 76.33 | 75.02 | 75.10 | 435,540 | -0.83(-1.09%) |
Jun 18, 2014 | 75.55 | 76.36 | 75.28 | 75.93 | 266,537 | +0.50(+0.66%) |
Jun 17, 2014 | 75.25 | 76.27 | 74.99 | 75.43 | 463,982 | +0.16(+0.21%) |
Jun 16, 2014 | 75.51 | 75.83 | 75.08 | 75.27 | 241,914 | -0.39(-0.52%) |
Jun 13, 2014 | 75.62 | 76.14 | 75.43 | 75.66 | 195,423 | +0.06(+0.08%) |
Jun 12, 2014 | 75.24 | 76.70 | 75.02 | 75.60 | 355,740 | +0.07(+0.09%) |
Jun 11, 2014 | 75.79 | 75.79 | 75.12 | 75.53 | 386,387 | -0.43(-0.57%) |
Jun 10, 2014 | 76.12 | 76.66 | 75.63 | 75.96 | 508,160 | +0.13(+0.17%) |
Jun 06, 2014 | 75.03 | 75.83 | 75.00 | 75.83 | 341,708 | +0.87(+1.16%) |
Jun 05, 2014 | 74.58 | 75.28 | 74.28 | 74.96 | 329,632 | +0.32(+0.43%) |
Jun 04, 2014 | 73.99 | 74.74 | 73.86 | 74.64 | 336,395 | +0.41(+0.55%) |
Jun 03, 2014 | 73.51 | 74.52 | 73.22 | 74.23 | 376,146 | +0.43(+0.58%) |
Jun 02, 2014 | 73.34 | 74.35 | 72.73 | 73.80 | 530,894 | +0.35(+0.48%) |
May 30, 2014 | 73.78 | 74.33 | 72.82 | 73.45 | 595,419 | -0.47(-0.64%) |
May 29, 2014 | 74.38 | 74.39 | 73.84 | 73.92 | 194,772 | -0.13(-0.18%) |
May 28, 2014 | 74.37 | 74.85 | 73.49 | 74.05 | 369,361 | -0.42(-0.56%) |
May 27, 2014 | 75.29 | 75.32 | 74.39 | 74.47 | 309,237 | -0.41(-0.55%) |
May 23, 2014 | 74.20 | 74.88 | 74.88 | 74.88 | 388,900 | +0.35(+0.47%) |
May 22, 2014 | 74.06 | 74.77 | 73.57 | 74.53 | 240,300 | +0.70(+0.95%) |
May 21, 2014 | 73.67 | 74.20 | 73.27 | 73.83 | 292,913 | +0.26(+0.35%) |
May 20, 2014 | 74.77 | 74.90 | 73.09 | 73.57 | 375,289 | -1.23(-1.64%) |
May 19, 2014 | 74.41 | 75.11 | 74.19 | 74.80 | 347,606 | +0.58(+0.78%) |
May 16, 2014 | 73.79 | 74.24 | 73.33 | 74.22 | 262,990 | +0.51(+0.69%) |
May 15, 2014 | 74.18 | 74.65 | 72.61 | 73.71 | 239,077 | -0.61(-0.82%) |
May 14, 2014 | 74.70 | 75.19 | 74.18 | 74.32 | 544,305 | -0.28(-0.38%) |
May 13, 2014 | 76.05 | 76.48 | 74.58 | 74.60 | 430,137 | -1.28(-1.69%) |
May 12, 2014 | 75.50 | 76.47 | 75.39 | 75.88 | 241,110 | +0.74(+0.98%) |
May 09, 2014 | 74.49 | 75.15 | 73.81 | 75.14 | 382,368 | +0.63(+0.85%) |
May 08, 2014 | 75.26 | 75.91 | 74.46 | 74.51 | 451,234 | -0.98(-1.30%) |
May 07, 2014 | 75.06 | 75.57 | 74.14 | 75.49 | 508,310 | +0.84(+1.13%) |
May 06, 2014 | 74.77 | 75.14 | 73.79 | 74.65 | 537,308 | -0.15(-0.20%) |
May 05, 2014 | 73.46 | 75.05 | 72.98 | 74.80 | 447,562 | +0.80(+1.08%) |
May 02, 2014 | 72.00 | 74.46 | 72.00 | 74.00 | 683,454 | +1.51(+2.08%) |