Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.16 | 78.16 | 77.24 | 77.26 | 195,447 | -1.33(-1.69%) |
Jul 30, 2014 | 79.43 | 79.43 | 78.58 | 78.59 | 11,313 | -0.64(-0.81%) |
Jul 29, 2014 | 79.95 | 79.96 | 79.22 | 79.22 | 7,812 | -0.56(-0.70%) |
Jul 28, 2014 | 80.03 | 80.03 | 79.57 | 79.78 | 19,551 | -0.18(-0.22%) |
Jul 25, 2014 | 80.36 | 80.36 | 79.94 | 79.96 | 10,584 | -0.50(-0.63%) |
Jul 24, 2014 | 80.51 | 80.59 | 80.40 | 80.46 | 10,210 | +0.13(+0.16%) |
Jul 23, 2014 | 80.45 | 80.48 | 80.16 | 80.33 | 8,090 | +0.04(+0.05%) |
Jul 22, 2014 | 80.35 | 80.45 | 80.11 | 80.29 | 13,098 | -0.06(-0.07%) |
Jul 21, 2014 | 80.40 | 80.50 | 80.15 | 80.35 | 12,658 | -0.28(-0.35%) |
Jul 18, 2014 | 80.22 | 80.69 | 80.19 | 80.63 | 29,037 | +0.65(+0.82%) |
Jul 17, 2014 | 80.44 | 80.81 | 79.98 | 79.98 | 8,150 | -0.61(-0.76%) |
Jul 16, 2014 | 80.86 | 80.86 | 80.58 | 80.59 | 24,368 | +0.00(+0.00%) |
Jul 15, 2014 | 81.09 | 81.09 | 80.56 | 80.59 | 65,252 | -0.76(-0.93%) |
Jul 14, 2014 | 81.43 | 81.51 | 81.35 | 81.35 | 19,562 | +0.28(+0.35%) |
Jul 11, 2014 | 80.94 | 81.07 | 80.82 | 81.07 | 6,776 | +0.06(+0.08%) |
Jul 10, 2014 | 80.62 | 81.04 | 80.62 | 81.00 | 5,084 | -0.20(-0.24%) |
Jul 09, 2014 | 81.00 | 81.27 | 81.00 | 81.20 | 10,350 | +0.37(+0.45%) |
Jul 08, 2014 | 80.95 | 80.95 | 80.82 | 80.83 | 8,121 | -0.21(-0.26%) |
Jul 07, 2014 | 81.02 | 81.26 | 80.97 | 81.04 | 11,842 | -0.19(-0.24%) |
Jul 03, 2014 | 80.80 | 81.24 | 81.24 | 81.24 | 20,047 | +0.56(+0.69%) |
Jul 02, 2014 | 80.84 | 80.84 | 80.66 | 80.68 | 91,955 | +0.00(+0.00%) |
Jul 01, 2014 | 80.46 | 80.90 | 80.37 | 80.68 | 58,448 | +0.43(+0.53%) |
Jun 30, 2014 | 80.09 | 80.54 | 80.00 | 80.25 | 18,973 | +0.02(+0.02%) |
Jun 27, 2014 | 79.98 | 80.25 | 79.94 | 80.23 | 7,726 | +0.21(+0.26%) |
Jun 26, 2014 | 80.26 | 80.26 | 79.81 | 80.02 | 30,839 | -0.24(-0.29%) |
Jun 25, 2014 | 79.93 | 80.36 | 79.93 | 80.26 | 15,869 | +0.09(+0.11%) |
Jun 24, 2014 | 80.19 | 80.58 | 80.09 | 80.17 | 15,275 | -0.28(-0.35%) |
Jun 23, 2014 | 80.83 | 80.83 | 80.37 | 80.45 | 136,341 | -0.27(-0.33%) |
Jun 20, 2014 | 80.83 | 80.91 | 80.68 | 80.71 | 123,767 | -0.13(-0.16%) |
Jun 19, 2014 | 80.54 | 80.89 | 80.54 | 80.84 | 18,150 | +0.35(+0.43%) |
Jun 18, 2014 | 79.77 | 80.57 | 79.75 | 80.50 | 18,349 | +0.65(+0.82%) |
Jun 17, 2014 | 79.58 | 79.89 | 79.51 | 79.84 | 18,209 | +0.26(+0.32%) |
Jun 16, 2014 | 79.14 | 79.66 | 79.11 | 79.59 | 17,171 | +0.30(+0.38%) |
Jun 13, 2014 | 79.21 | 79.36 | 79.02 | 79.29 | 14,404 | +0.10(+0.12%) |
Jun 12, 2014 | 79.59 | 79.63 | 79.04 | 79.19 | 23,796 | -0.72(-0.90%) |
Jun 11, 2014 | 80.03 | 80.03 | 79.74 | 79.91 | 24,487 | -0.31(-0.38%) |
Jun 10, 2014 | 80.03 | 80.29 | 80.03 | 80.21 | 18,084 | +0.05(+0.06%) |
Jun 06, 2014 | 79.79 | 80.20 | 79.79 | 80.17 | 48,698 | +0.40(+0.50%) |
Jun 05, 2014 | 79.47 | 79.84 | 79.37 | 79.76 | 24,049 | +0.24(+0.30%) |
Jun 04, 2014 | 79.22 | 79.56 | 79.14 | 79.52 | 38,079 | +0.32(+0.41%) |
Jun 03, 2014 | 79.35 | 79.38 | 79.15 | 79.20 | 56,760 | -0.22(-0.27%) |
Jun 02, 2014 | 79.49 | 79.54 | 79.22 | 79.42 | 379,801 | -0.15(-0.19%) |
May 30, 2014 | 79.19 | 79.64 | 79.19 | 79.57 | 24,203 | +0.24(+0.30%) |
May 29, 2014 | 78.86 | 79.33 | 78.86 | 79.33 | 19,503 | +0.51(+0.65%) |
May 28, 2014 | 78.82 | 78.94 | 78.65 | 78.81 | 40,014 | +0.00(+0.00%) |
May 27, 2014 | 78.61 | 78.88 | 78.61 | 78.81 | 68,449 | +0.40(+0.51%) |
May 23, 2014 | 78.25 | 78.41 | 78.41 | 78.41 | 30,709 | +0.24(+0.30%) |
May 22, 2014 | 77.92 | 78.20 | 77.92 | 78.18 | 5,719 | +0.09(+0.12%) |
May 21, 2014 | 77.64 | 78.08 | 77.64 | 78.08 | 12,733 | +0.61(+0.79%) |
May 20, 2014 | 77.83 | 77.83 | 77.35 | 77.47 | 7,912 | -0.48(-0.62%) |
May 19, 2014 | 77.71 | 77.99 | 77.65 | 77.95 | 9,614 | +0.06(+0.07%) |
May 16, 2014 | 77.38 | 77.94 | 77.38 | 77.90 | 13,137 | +0.54(+0.70%) |
May 15, 2014 | 77.89 | 77.91 | 77.27 | 77.36 | 426,735 | -0.76(-0.98%) |
May 14, 2014 | 78.61 | 78.61 | 78.09 | 78.12 | 13,535 | -0.58(-0.74%) |
May 13, 2014 | 78.80 | 78.80 | 78.60 | 78.70 | 22,212 | +0.14(+0.17%) |
May 12, 2014 | 78.44 | 78.57 | 78.36 | 78.57 | 20,501 | +0.41(+0.52%) |
May 09, 2014 | 77.83 | 78.16 | 77.83 | 78.16 | 11,975 | +0.23(+0.30%) |
May 08, 2014 | 77.86 | 78.35 | 77.71 | 77.92 | 25,420 | -0.01(-0.01%) |
May 07, 2014 | 77.51 | 77.95 | 77.51 | 77.93 | 60,725 | +0.80(+1.04%) |
May 06, 2014 | 77.48 | 77.65 | 77.13 | 77.13 | 29,365 | -0.64(-0.83%) |
May 05, 2014 | 77.75 | 77.81 | 77.38 | 77.77 | 95,564 | -0.13(-0.17%) |
May 02, 2014 | 78.00 | 78.10 | 77.76 | 77.90 | 110,522 | +0.08(+0.10%) |