Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.55 | 78.37 | 76.25 | 76.31 | 669,707 | -2.05(-2.62%) |
Jul 30, 2014 | 78.30 | 78.46 | 77.43 | 78.36 | 950,495 | +0.45(+0.58%) |
Jul 29, 2014 | 78.95 | 79.45 | 77.91 | 77.91 | 460,198 | -0.99(-1.26%) |
Jul 28, 2014 | 80.75 | 81.10 | 78.48 | 78.90 | 512,278 | -1.93(-2.39%) |
Jul 25, 2014 | 81.76 | 82.42 | 80.51 | 80.83 | 1,060,075 | -0.68(-0.84%) |
Jul 24, 2014 | 78.89 | 81.92 | 78.38 | 81.51 | 949,022 | +4.42(+5.73%) |
Jul 23, 2014 | 77.57 | 77.82 | 76.77 | 77.09 | 574,829 | -0.19(-0.24%) |
Jul 22, 2014 | 77.24 | 77.94 | 77.16 | 77.28 | 369,298 | +0.64(+0.84%) |
Jul 21, 2014 | 76.42 | 76.89 | 76.02 | 76.64 | 443,079 | -0.01(-0.01%) |
Jul 18, 2014 | 75.89 | 76.71 | 75.49 | 76.65 | 277,004 | +1.12(+1.48%) |
Jul 17, 2014 | 76.41 | 77.06 | 75.52 | 75.53 | 253,417 | -1.13(-1.48%) |
Jul 16, 2014 | 76.85 | 77.01 | 75.51 | 76.67 | 749,143 | +0.29(+0.38%) |
Jul 15, 2014 | 77.27 | 77.56 | 76.03 | 76.37 | 383,913 | -0.87(-1.13%) |
Jul 14, 2014 | 77.14 | 77.62 | 76.84 | 77.24 | 263,250 | +0.74(+0.96%) |
Jul 11, 2014 | 76.36 | 76.63 | 75.93 | 76.51 | 289,797 | +0.09(+0.11%) |
Jul 10, 2014 | 76.55 | 76.87 | 75.86 | 76.42 | 376,857 | -1.16(-1.50%) |
Jul 09, 2014 | 77.24 | 77.74 | 76.97 | 77.58 | 452,314 | +0.56(+0.72%) |
Jul 08, 2014 | 78.38 | 78.38 | 77.01 | 77.03 | 605,499 | -1.34(-1.71%) |
Jul 07, 2014 | 78.80 | 79.37 | 78.09 | 78.37 | 432,291 | -0.95(-1.19%) |
Jul 03, 2014 | 79.61 | 79.32 | 79.32 | 79.32 | 309,363 | +0.06(+0.07%) |
Jul 02, 2014 | 78.31 | 79.85 | 78.09 | 79.26 | 761,962 | +1.28(+1.64%) |
Jul 01, 2014 | 78.46 | 78.67 | 77.75 | 77.98 | 976,507 | -0.13(-0.17%) |
Jun 30, 2014 | 78.11 | 78.37 | 77.63 | 78.11 | 1,007,848 | -0.10(-0.13%) |
Jun 27, 2014 | 77.84 | 78.58 | 77.59 | 78.22 | 300,656 | +0.20(+0.25%) |
Jun 26, 2014 | 78.17 | 78.22 | 77.35 | 78.02 | 184,217 | -0.26(-0.34%) |
Jun 25, 2014 | 77.27 | 78.39 | 77.17 | 78.28 | 246,942 | +0.98(+1.27%) |
Jun 24, 2014 | 78.29 | 78.78 | 77.24 | 77.30 | 268,755 | -1.17(-1.49%) |
Jun 23, 2014 | 79.09 | 79.22 | 78.34 | 78.47 | 354,286 | -0.29(-0.37%) |
Jun 20, 2014 | 78.10 | 79.23 | 77.82 | 78.77 | 2,191,818 | +0.56(+0.71%) |
Jun 19, 2014 | 78.18 | 78.78 | 77.66 | 78.21 | 382,997 | +0.44(+0.57%) |
Jun 18, 2014 | 77.16 | 77.83 | 76.98 | 77.76 | 234,194 | +0.53(+0.69%) |
Jun 17, 2014 | 76.36 | 77.77 | 75.92 | 77.24 | 441,130 | +0.97(+1.28%) |
Jun 16, 2014 | 75.91 | 76.64 | 75.86 | 76.26 | 243,145 | +0.18(+0.24%) |
Jun 13, 2014 | 76.20 | 76.36 | 75.69 | 76.08 | 239,235 | +0.13(+0.17%) |
Jun 12, 2014 | 76.64 | 77.04 | 75.68 | 75.95 | 348,708 | -0.84(-1.10%) |
Jun 11, 2014 | 76.56 | 76.83 | 75.82 | 76.79 | 327,787 | -0.18(-0.23%) |
Jun 10, 2014 | 76.90 | 77.26 | 76.28 | 76.97 | 412,098 | +1.43(+1.89%) |
Jun 06, 2014 | 74.82 | 75.56 | 74.38 | 75.54 | 355,093 | +0.86(+1.15%) |
Jun 05, 2014 | 74.09 | 74.91 | 73.88 | 74.68 | 295,289 | +0.75(+1.01%) |
Jun 04, 2014 | 73.65 | 73.99 | 73.41 | 73.93 | 278,122 | -0.06(-0.08%) |
Jun 03, 2014 | 74.28 | 74.74 | 73.72 | 73.99 | 505,874 | -0.72(-0.96%) |
Jun 02, 2014 | 74.72 | 75.14 | 74.34 | 74.71 | 695,910 | +0.24(+0.32%) |
May 30, 2014 | 73.63 | 74.71 | 73.63 | 74.47 | 710,042 | +0.48(+0.65%) |
May 29, 2014 | 73.88 | 74.05 | 73.42 | 73.99 | 287,922 | +0.29(+0.40%) |
May 28, 2014 | 73.74 | 74.01 | 73.46 | 73.70 | 376,002 | -0.09(-0.12%) |
May 27, 2014 | 73.41 | 74.27 | 73.06 | 73.78 | 459,549 | +0.90(+1.23%) |
May 23, 2014 | 71.27 | 72.88 | 72.88 | 72.88 | 468,697 | +1.42(+1.99%) |
May 22, 2014 | 70.88 | 71.48 | 70.61 | 71.46 | 214,259 | +0.67(+0.95%) |
May 21, 2014 | 71.09 | 71.17 | 70.24 | 70.79 | 338,285 | +0.18(+0.25%) |
May 20, 2014 | 71.49 | 71.67 | 70.38 | 70.61 | 640,586 | -0.93(-1.30%) |
May 19, 2014 | 70.37 | 71.76 | 70.37 | 71.54 | 565,697 | +1.18(+1.68%) |
May 16, 2014 | 70.51 | 70.51 | 69.61 | 70.36 | 489,734 | +0.14(+0.20%) |
May 15, 2014 | 70.81 | 71.10 | 69.34 | 70.22 | 515,086 | -1.00(-1.41%) |
May 14, 2014 | 71.68 | 72.00 | 70.93 | 71.22 | 460,517 | -0.46(-0.65%) |
May 13, 2014 | 71.83 | 72.20 | 71.42 | 71.68 | 275,121 | -0.07(-0.09%) |
May 12, 2014 | 70.48 | 71.95 | 70.38 | 71.75 | 366,428 | +1.50(+2.14%) |
May 09, 2014 | 70.97 | 70.99 | 69.77 | 70.25 | 653,521 | -0.85(-1.20%) |
May 08, 2014 | 70.74 | 71.87 | 70.43 | 71.10 | 475,719 | +0.34(+0.48%) |
May 07, 2014 | 70.46 | 70.82 | 69.68 | 70.76 | 350,992 | +0.35(+0.50%) |
May 06, 2014 | 70.57 | 71.11 | 70.03 | 70.41 | 406,194 | -0.41(-0.57%) |
May 05, 2014 | 69.90 | 70.96 | 69.36 | 70.81 | 512,997 | +0.65(+0.93%) |
May 02, 2014 | 70.63 | 71.26 | 70.14 | 70.16 | 563,304 | -0.30(-0.43%) |