Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.17 | 78.17 | 77.26 | 77.28 | 195,405 | -1.33(-1.69%) |
Jul 30, 2014 | 79.45 | 79.45 | 78.60 | 78.60 | 11,310 | -0.64(-0.81%) |
Jul 29, 2014 | 79.97 | 79.98 | 79.24 | 79.24 | 7,810 | -0.56(-0.70%) |
Jul 28, 2014 | 80.05 | 80.05 | 79.59 | 79.80 | 19,547 | -0.18(-0.22%) |
Jul 25, 2014 | 80.38 | 80.38 | 79.96 | 79.97 | 10,582 | -0.50(-0.63%) |
Jul 24, 2014 | 80.53 | 80.61 | 80.42 | 80.48 | 10,208 | +0.13(+0.16%) |
Jul 23, 2014 | 80.47 | 80.50 | 80.18 | 80.35 | 8,089 | +0.04(+0.05%) |
Jul 22, 2014 | 80.36 | 80.47 | 80.13 | 80.31 | 13,096 | -0.06(-0.07%) |
Jul 21, 2014 | 80.42 | 80.51 | 80.17 | 80.36 | 12,655 | -0.28(-0.35%) |
Jul 18, 2014 | 80.24 | 80.70 | 80.21 | 80.65 | 29,031 | +0.65(+0.82%) |
Jul 17, 2014 | 80.45 | 80.83 | 79.99 | 79.99 | 8,148 | -0.61(-0.76%) |
Jul 16, 2014 | 80.88 | 80.88 | 80.60 | 80.61 | 24,363 | +0.00(+0.00%) |
Jul 15, 2014 | 81.11 | 81.11 | 80.57 | 80.61 | 65,238 | -0.76(-0.93%) |
Jul 14, 2014 | 81.45 | 81.53 | 81.37 | 81.37 | 19,558 | +0.28(+0.35%) |
Jul 11, 2014 | 80.95 | 81.09 | 80.83 | 81.08 | 6,775 | +0.06(+0.08%) |
Jul 10, 2014 | 80.64 | 81.06 | 80.64 | 81.02 | 5,083 | -0.20(-0.24%) |
Jul 09, 2014 | 81.02 | 81.29 | 81.02 | 81.22 | 10,348 | +0.37(+0.45%) |
Jul 08, 2014 | 80.96 | 80.96 | 80.83 | 80.85 | 8,119 | -0.21(-0.26%) |
Jul 07, 2014 | 81.04 | 81.28 | 80.99 | 81.06 | 11,840 | -0.19(-0.24%) |
Jul 03, 2014 | 80.82 | 81.25 | 81.25 | 81.25 | 20,043 | +0.56(+0.69%) |
Jul 02, 2014 | 80.86 | 80.86 | 80.68 | 80.70 | 91,935 | +0.00(+0.00%) |
Jul 01, 2014 | 80.48 | 80.92 | 80.39 | 80.70 | 58,435 | +0.43(+0.53%) |
Jun 30, 2014 | 80.11 | 80.56 | 80.02 | 80.27 | 18,969 | +0.02(+0.02%) |
Jun 27, 2014 | 79.99 | 80.27 | 79.95 | 80.25 | 7,725 | +0.21(+0.26%) |
Jun 26, 2014 | 80.28 | 80.28 | 79.83 | 80.04 | 30,833 | -0.24(-0.29%) |
Jun 25, 2014 | 79.94 | 80.38 | 79.94 | 80.28 | 15,866 | +0.09(+0.11%) |
Jun 24, 2014 | 80.21 | 80.59 | 80.11 | 80.19 | 15,272 | -0.28(-0.35%) |
Jun 23, 2014 | 80.85 | 80.85 | 80.38 | 80.46 | 136,311 | -0.27(-0.33%) |
Jun 20, 2014 | 80.85 | 80.92 | 80.70 | 80.73 | 123,741 | -0.13(-0.16%) |
Jun 19, 2014 | 80.56 | 80.91 | 80.56 | 80.86 | 18,147 | +0.35(+0.43%) |
Jun 18, 2014 | 79.79 | 80.59 | 79.76 | 80.51 | 18,345 | +0.65(+0.82%) |
Jun 17, 2014 | 79.60 | 79.91 | 79.52 | 79.86 | 18,205 | +0.26(+0.32%) |
Jun 16, 2014 | 79.16 | 79.68 | 79.13 | 79.60 | 17,167 | +0.30(+0.38%) |
Jun 13, 2014 | 79.23 | 79.38 | 79.04 | 79.31 | 14,401 | +0.10(+0.12%) |
Jun 12, 2014 | 79.60 | 79.64 | 79.06 | 79.21 | 23,791 | -0.72(-0.90%) |
Jun 11, 2014 | 80.05 | 80.05 | 79.76 | 79.93 | 24,482 | -0.31(-0.38%) |
Jun 10, 2014 | 80.05 | 80.30 | 80.05 | 80.23 | 18,081 | +0.05(+0.06%) |
Jun 06, 2014 | 79.81 | 80.21 | 79.81 | 80.18 | 48,688 | +0.40(+0.50%) |
Jun 05, 2014 | 79.48 | 79.85 | 79.39 | 79.78 | 24,043 | +0.24(+0.30%) |
Jun 04, 2014 | 79.23 | 79.58 | 79.16 | 79.54 | 38,071 | +0.32(+0.41%) |
Jun 03, 2014 | 79.36 | 79.39 | 79.17 | 79.22 | 56,748 | -0.22(-0.27%) |
Jun 02, 2014 | 79.51 | 79.56 | 79.24 | 79.43 | 379,720 | -0.15(-0.19%) |
May 30, 2014 | 79.21 | 79.65 | 79.21 | 79.59 | 24,198 | +0.24(+0.30%) |
May 29, 2014 | 78.88 | 79.35 | 78.88 | 79.35 | 19,499 | +0.51(+0.65%) |
May 28, 2014 | 78.84 | 78.96 | 78.66 | 78.83 | 40,005 | +0.00(+0.00%) |
May 27, 2014 | 78.63 | 78.90 | 78.63 | 78.83 | 68,435 | +0.40(+0.51%) |
May 23, 2014 | 78.27 | 78.43 | 78.43 | 78.43 | 30,702 | +0.24(+0.30%) |
May 22, 2014 | 77.94 | 78.22 | 77.94 | 78.19 | 5,717 | +0.09(+0.12%) |
May 21, 2014 | 77.66 | 78.10 | 77.66 | 78.10 | 12,731 | +0.61(+0.79%) |
May 20, 2014 | 77.84 | 77.84 | 77.37 | 77.49 | 7,910 | -0.48(-0.62%) |
May 19, 2014 | 77.73 | 78.00 | 77.67 | 77.97 | 9,612 | +0.06(+0.07%) |
May 16, 2014 | 77.39 | 77.95 | 77.39 | 77.91 | 13,135 | +0.54(+0.70%) |
May 15, 2014 | 77.91 | 77.93 | 77.29 | 77.38 | 426,644 | -0.76(-0.98%) |
May 14, 2014 | 78.62 | 78.62 | 78.11 | 78.14 | 13,532 | -0.58(-0.74%) |
May 13, 2014 | 78.82 | 78.82 | 78.62 | 78.72 | 22,207 | +0.14(+0.17%) |
May 12, 2014 | 78.46 | 78.58 | 78.38 | 78.58 | 20,497 | +0.41(+0.52%) |
May 09, 2014 | 77.85 | 78.17 | 77.85 | 78.17 | 11,972 | +0.23(+0.30%) |
May 08, 2014 | 77.87 | 78.36 | 77.73 | 77.94 | 25,414 | -0.01(-0.01%) |
May 07, 2014 | 77.53 | 77.96 | 77.53 | 77.95 | 60,712 | +0.80(+1.04%) |
May 06, 2014 | 77.50 | 77.67 | 77.14 | 77.14 | 29,359 | -0.64(-0.83%) |
May 05, 2014 | 77.77 | 77.83 | 77.40 | 77.79 | 95,544 | -0.13(-0.17%) |
May 02, 2014 | 78.02 | 78.12 | 77.78 | 77.91 | 110,499 | +0.08(+0.10%) |