Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 80.25 | 80.44 | 77.96 | 78.05 | 1,338,084 | -2.61(-3.24%) |
Jul 30, 2014 | 81.46 | 81.46 | 80.23 | 80.67 | 1,231,662 | -0.20(-0.24%) |
Jul 29, 2014 | 82.03 | 82.03 | 80.70 | 80.86 | 1,121,451 | -0.78(-0.96%) |
Jul 28, 2014 | 82.24 | 82.33 | 81.41 | 81.64 | 1,009,200 | -0.56(-0.68%) |
Jul 25, 2014 | 84.60 | 85.23 | 81.25 | 82.20 | 1,666,351 | -0.77(-0.93%) |
Jul 24, 2014 | 82.32 | 83.03 | 81.47 | 82.97 | 984,758 | +0.78(+0.95%) |
Jul 23, 2014 | 81.79 | 82.33 | 81.50 | 82.19 | 613,798 | +0.46(+0.56%) |
Jul 22, 2014 | 81.26 | 81.83 | 81.03 | 81.73 | 602,928 | +0.68(+0.84%) |
Jul 21, 2014 | 80.58 | 81.24 | 80.11 | 81.05 | 458,138 | -0.09(-0.11%) |
Jul 18, 2014 | 80.09 | 81.24 | 80.04 | 81.14 | 515,313 | +1.16(+1.45%) |
Jul 17, 2014 | 80.63 | 81.13 | 79.89 | 79.98 | 580,193 | -0.94(-1.16%) |
Jul 16, 2014 | 81.19 | 81.38 | 80.50 | 80.93 | 550,757 | +0.05(+0.07%) |
Jul 15, 2014 | 80.39 | 81.00 | 80.23 | 80.87 | 721,099 | +0.36(+0.45%) |
Jul 14, 2014 | 80.66 | 80.92 | 80.39 | 80.51 | 651,644 | +0.50(+0.63%) |
Jul 11, 2014 | 79.50 | 80.21 | 79.24 | 80.01 | 593,654 | +0.61(+0.77%) |
Jul 10, 2014 | 78.58 | 79.54 | 78.52 | 79.40 | 640,586 | -0.26(-0.33%) |
Jul 09, 2014 | 79.46 | 79.80 | 78.87 | 79.66 | 587,519 | -0.24(-0.30%) |
Jul 08, 2014 | 80.02 | 80.19 | 79.42 | 79.90 | 779,279 | -0.47(-0.58%) |
Jul 07, 2014 | 80.68 | 80.70 | 79.83 | 80.37 | 695,571 | -0.39(-0.49%) |
Jul 03, 2014 | 80.32 | 80.76 | 80.76 | 80.76 | 544,259 | +0.88(+1.10%) |
Jul 02, 2014 | 80.54 | 80.92 | 79.68 | 79.89 | 1,300,984 | -0.91(-1.12%) |
Jul 01, 2014 | 78.74 | 80.93 | 78.74 | 80.79 | 923,739 | +2.14(+2.73%) |
Jun 30, 2014 | 78.62 | 78.93 | 77.93 | 78.65 | 1,185,219 | -0.22(-0.28%) |
Jun 27, 2014 | 78.05 | 78.99 | 78.05 | 78.87 | 789,446 | +0.83(+1.06%) |
Jun 26, 2014 | 77.76 | 78.11 | 77.11 | 78.05 | 714,469 | +0.22(+0.28%) |
Jun 25, 2014 | 77.64 | 78.05 | 77.31 | 77.83 | 1,327,876 | -0.17(-0.22%) |
Jun 24, 2014 | 77.68 | 78.62 | 77.54 | 78.00 | 786,595 | -0.04(-0.05%) |
Jun 23, 2014 | 77.48 | 78.11 | 77.06 | 78.04 | 676,908 | +0.48(+0.62%) |
Jun 20, 2014 | 76.05 | 77.72 | 76.05 | 77.55 | 980,577 | +0.66(+0.86%) |
Jun 19, 2014 | 79.32 | 79.92 | 75.85 | 76.89 | 680,255 | -0.71(-0.91%) |
Jun 18, 2014 | 77.76 | 77.76 | 76.75 | 77.60 | 531,790 | +0.59(+0.77%) |
Jun 17, 2014 | 76.76 | 77.36 | 76.49 | 77.01 | 545,629 | +0.28(+0.36%) |
Jun 16, 2014 | 75.79 | 76.99 | 75.79 | 76.73 | 620,813 | -0.22(-0.28%) |
Jun 13, 2014 | 77.16 | 77.17 | 76.39 | 76.94 | 484,407 | -0.06(-0.08%) |
Jun 12, 2014 | 76.63 | 77.85 | 76.63 | 77.01 | 584,107 | -0.70(-0.90%) |
Jun 11, 2014 | 77.41 | 77.83 | 77.26 | 77.70 | 498,142 | -0.28(-0.36%) |
Jun 10, 2014 | 78.00 | 78.49 | 77.78 | 77.98 | 624,929 | -0.07(-0.09%) |
Jun 06, 2014 | 77.53 | 78.37 | 77.47 | 78.05 | 757,800 | +0.61(+0.79%) |
Jun 05, 2014 | 76.78 | 77.59 | 76.57 | 77.44 | 626,735 | +0.72(+0.94%) |
Jun 04, 2014 | 76.45 | 76.99 | 76.26 | 76.73 | 667,009 | +0.31(+0.41%) |
Jun 03, 2014 | 76.58 | 76.80 | 76.22 | 76.41 | 963,420 | -0.57(-0.73%) |
Jun 02, 2014 | 76.75 | 77.29 | 76.73 | 76.98 | 797,201 | +0.23(+0.30%) |
May 30, 2014 | 76.25 | 76.81 | 76.06 | 76.75 | 1,615,676 | +0.40(+0.53%) |
May 29, 2014 | 77.16 | 77.19 | 76.24 | 76.34 | 1,828,709 | -0.78(-1.01%) |
May 28, 2014 | 77.17 | 77.59 | 76.82 | 77.12 | 2,416,468 | +0.25(+0.33%) |
May 27, 2014 | 74.20 | 77.05 | 74.20 | 76.87 | 2,419,082 | +2.85(+3.85%) |
May 23, 2014 | 73.41 | 74.02 | 74.02 | 74.02 | 1,214,803 | +0.62(+0.84%) |
May 22, 2014 | 73.12 | 73.50 | 73.10 | 73.40 | 831,897 | +0.27(+0.37%) |
May 21, 2014 | 72.82 | 73.41 | 72.75 | 73.13 | 1,069,200 | +0.71(+0.98%) |
May 20, 2014 | 73.03 | 73.29 | 72.10 | 72.42 | 865,398 | -0.67(-0.92%) |
May 19, 2014 | 72.93 | 73.52 | 72.78 | 73.09 | 1,350,573 | +0.09(+0.12%) |
May 16, 2014 | 72.62 | 73.22 | 72.39 | 73.00 | 1,623,498 | +0.52(+0.72%) |
May 15, 2014 | 73.86 | 73.97 | 72.00 | 72.48 | 2,294,236 | -1.80(-2.42%) |
May 14, 2014 | 74.25 | 74.75 | 73.70 | 74.28 | 1,112,399 | -0.14(-0.19%) |
May 13, 2014 | 74.86 | 75.05 | 74.33 | 74.42 | 650,621 | -0.55(-0.74%) |
May 12, 2014 | 74.39 | 75.02 | 74.28 | 74.98 | 1,094,779 | +0.95(+1.28%) |
May 09, 2014 | 73.13 | 74.08 | 72.92 | 74.03 | 849,061 | +0.88(+1.20%) |
May 08, 2014 | 73.32 | 74.44 | 72.93 | 73.15 | 1,262,079 | -0.14(-0.20%) |
May 07, 2014 | 72.87 | 73.37 | 72.04 | 73.30 | 1,436,079 | +0.59(+0.81%) |
May 06, 2014 | 71.17 | 73.57 | 70.91 | 72.71 | 2,073,489 | +1.41(+1.98%) |
May 05, 2014 | 69.62 | 71.71 | 69.19 | 71.29 | 1,383,587 | +1.04(+1.48%) |
May 02, 2014 | 70.19 | 70.75 | 69.77 | 70.26 | 516,423 | +0.29(+0.41%) |