Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 79.77 | 79.77 | 78.90 | 79.57 | 28,913 | -0.01(-0.01%) |
Jul 30, 2014 | 79.60 | 79.97 | 79.43 | 79.58 | 17,526 | +0.03(+0.04%) |
Jul 29, 2014 | 79.62 | 79.70 | 79.20 | 79.55 | 20,592 | +0.36(+0.45%) |
Jul 28, 2014 | 79.37 | 79.98 | 79.18 | 79.19 | 18,210 | -0.47(-0.59%) |
Jul 25, 2014 | 79.75 | 79.98 | 79.66 | 79.66 | 42,830 | -0.33(-0.41%) |
Jul 24, 2014 | 79.83 | 79.99 | 79.46 | 79.99 | 25,478 | +0.50(+0.63%) |
Jul 23, 2014 | 79.42 | 79.53 | 79.28 | 79.49 | 35,955 | +0.10(+0.13%) |
Jul 22, 2014 | 78.20 | 79.55 | 78.20 | 79.39 | 32,201 | +0.20(+0.25%) |
Jul 21, 2014 | 79.35 | 79.65 | 79.00 | 79.19 | 36,378 | -0.42(-0.53%) |
Jul 18, 2014 | 79.60 | 79.71 | 79.60 | 79.61 | 37,054 | +0.09(+0.11%) |
Jul 17, 2014 | 79.79 | 79.89 | 79.24 | 79.52 | 23,596 | -0.37(-0.47%) |
Jul 16, 2014 | 80.04 | 80.10 | 79.79 | 79.89 | 24,250 | -0.15(-0.19%) |
Jul 15, 2014 | 79.92 | 80.14 | 79.90 | 80.05 | 22,474 | +0.14(+0.17%) |
Jul 14, 2014 | 79.96 | 79.99 | 79.79 | 79.91 | 18,352 | -0.02(-0.03%) |
Jul 11, 2014 | 79.96 | 79.96 | 79.81 | 79.93 | 24,462 | -0.03(-0.04%) |
Jul 10, 2014 | 80.00 | 80.05 | 79.80 | 79.96 | 18,317 | -0.22(-0.28%) |
Jul 09, 2014 | 80.41 | 80.41 | 80.00 | 80.18 | 26,707 | -0.02(-0.02%) |
Jul 08, 2014 | 80.13 | 80.20 | 80.02 | 80.20 | 18,759 | +0.07(+0.09%) |
Jul 07, 2014 | 80.38 | 80.40 | 80.09 | 80.13 | 11,192 | -0.26(-0.32%) |
Jul 03, 2014 | 80.50 | 80.39 | 80.39 | 80.39 | 7,100 | +0.04(+0.05%) |
Jul 02, 2014 | 80.25 | 80.40 | 80.14 | 80.35 | 14,158 | +0.24(+0.30%) |
Jul 01, 2014 | 80.20 | 80.48 | 80.06 | 80.11 | 23,371 | -0.39(-0.48%) |
Jun 30, 2014 | 80.53 | 80.53 | 80.16 | 80.50 | 10,579 | +0.25(+0.31%) |
Jun 27, 2014 | 80.50 | 80.51 | 80.25 | 80.25 | 33,399 | -0.31(-0.38%) |
Jun 26, 2014 | 80.87 | 80.87 | 80.48 | 80.56 | 9,422 | -0.22(-0.27%) |
Jun 25, 2014 | 80.64 | 80.78 | 80.53 | 80.78 | 20,677 | -0.01(-0.02%) |
Jun 24, 2014 | 80.87 | 80.90 | 80.75 | 80.79 | 3,461 | -0.06(-0.07%) |
Jun 23, 2014 | 80.92 | 80.93 | 80.70 | 80.85 | 9,319 | +0.07(+0.09%) |
Jun 20, 2014 | 80.57 | 80.79 | 80.57 | 80.78 | 4,174 | +0.11(+0.14%) |
Jun 19, 2014 | 80.62 | 80.74 | 80.39 | 80.67 | 17,916 | +0.10(+0.12%) |
Jun 18, 2014 | 80.64 | 80.64 | 80.39 | 80.57 | 12,556 | +0.21(+0.26%) |
Jun 17, 2014 | 80.66 | 80.66 | 80.30 | 80.36 | 15,206 | -0.12(-0.15%) |
Jun 16, 2014 | 80.25 | 80.48 | 80.21 | 80.48 | 18,798 | +0.00(+0.00%) |
Jun 13, 2014 | 80.36 | 80.48 | 80.36 | 80.48 | 7,392 | +0.12(+0.15%) |
Jun 12, 2014 | 80.68 | 80.68 | 80.25 | 80.36 | 11,789 | -0.16(-0.20%) |
Jun 11, 2014 | 80.67 | 80.67 | 80.29 | 80.52 | 13,607 | +0.03(+0.04%) |
Jun 10, 2014 | 80.78 | 80.78 | 80.45 | 80.49 | 12,266 | +0.37(+0.46%) |
Jun 06, 2014 | 80.00 | 80.12 | 79.97 | 80.12 | 17,248 | +0.12(+0.15%) |
Jun 05, 2014 | 79.94 | 80.00 | 79.90 | 80.00 | 9,561 | +0.08(+0.10%) |
Jun 04, 2014 | 79.98 | 79.98 | 79.84 | 79.92 | 15,630 | -0.06(-0.08%) |
Jun 03, 2014 | 79.86 | 80.00 | 79.73 | 79.98 | 21,655 | +0.28(+0.35%) |
Jun 02, 2014 | 79.77 | 79.81 | 79.63 | 79.70 | 11,043 | -0.11(-0.14%) |
May 30, 2014 | 79.83 | 79.97 | 79.65 | 79.81 | 49,223 | -0.01(-0.01%) |
May 29, 2014 | 79.97 | 79.97 | 79.62 | 79.82 | 21,348 | +0.10(+0.13%) |
May 28, 2014 | 80.06 | 80.06 | 79.65 | 79.72 | 20,362 | -0.01(-0.01%) |
May 27, 2014 | 79.75 | 80.34 | 79.69 | 79.73 | 25,993 | -0.18(-0.23%) |
May 23, 2014 | 79.78 | 79.91 | 79.91 | 79.91 | 23,800 | +0.01(+0.01%) |
May 22, 2014 | 79.85 | 79.96 | 79.76 | 79.90 | 8,204 | +0.10(+0.13%) |
May 21, 2014 | 79.92 | 79.92 | 79.76 | 79.80 | 16,564 | +0.08(+0.10%) |
May 20, 2014 | 80.00 | 80.00 | 79.70 | 79.72 | 13,029 | -0.21(-0.27%) |
May 19, 2014 | 79.77 | 79.93 | 79.68 | 79.93 | 18,087 | -1.67(-2.04%) |
May 16, 2014 | 80.29 | 81.60 | 79.69 | 81.60 | 15,559 | +1.73(+2.17%) |
May 15, 2014 | 80.29 | 80.29 | 79.75 | 79.87 | 15,282 | -0.15(-0.19%) |
May 14, 2014 | 80.40 | 80.40 | 79.75 | 80.02 | 19,528 | -0.07(-0.09%) |
May 13, 2014 | 80.06 | 80.35 | 80.05 | 80.09 | 32,618 | +0.03(+0.04%) |
May 12, 2014 | 80.20 | 80.23 | 80.00 | 80.06 | 17,289 | +0.08(+0.10%) |
May 09, 2014 | 80.07 | 80.07 | 79.79 | 79.98 | 15,923 | +0.08(+0.10%) |
May 08, 2014 | 80.03 | 80.10 | 79.81 | 79.90 | 18,992 | +0.05(+0.06%) |
May 07, 2014 | 80.02 | 80.02 | 79.76 | 79.85 | 14,292 | -0.12(-0.15%) |
May 06, 2014 | 80.21 | 80.23 | 79.92 | 79.97 | 18,670 | -0.00(-0.01%) |
May 05, 2014 | 80.03 | 80.03 | 79.92 | 79.97 | 6,001 | -0.02(-0.02%) |
May 02, 2014 | 80.02 | 80.23 | 79.85 | 79.99 | 12,103 | +0.14(+0.18%) |