Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 76.10 | 76.85 | 75.49 | 75.55 | 514,382 | -1.53(-1.99%) |
Jul 30, 2014 | 77.88 | 78.16 | 76.82 | 77.08 | 526,114 | -0.67(-0.87%) |
Jul 29, 2014 | 78.35 | 79.41 | 77.76 | 77.76 | 363,997 | -0.65(-0.82%) |
Jul 28, 2014 | 79.18 | 79.83 | 78.10 | 78.40 | 471,992 | -0.99(-1.25%) |
Jul 25, 2014 | 79.25 | 79.89 | 79.04 | 79.40 | 459,393 | -0.44(-0.55%) |
Jul 24, 2014 | 80.63 | 81.23 | 79.71 | 79.84 | 549,616 | -0.83(-1.03%) |
Jul 23, 2014 | 80.40 | 81.45 | 79.66 | 80.67 | 776,307 | +1.82(+2.31%) |
Jul 22, 2014 | 77.78 | 79.58 | 77.78 | 78.85 | 662,895 | +1.20(+1.55%) |
Jul 21, 2014 | 76.14 | 77.76 | 75.58 | 77.64 | 981,498 | +0.59(+0.77%) |
Jul 18, 2014 | 75.86 | 77.14 | 75.86 | 77.05 | 482,269 | +1.10(+1.45%) |
Jul 17, 2014 | 77.00 | 77.18 | 75.85 | 75.95 | 612,284 | -1.85(-2.38%) |
Jul 16, 2014 | 77.83 | 78.09 | 76.71 | 77.80 | 330,252 | +0.41(+0.53%) |
Jul 15, 2014 | 77.35 | 77.93 | 76.97 | 77.39 | 198,176 | -0.12(-0.15%) |
Jul 14, 2014 | 77.94 | 78.01 | 77.46 | 77.51 | 254,727 | +0.20(+0.26%) |
Jul 11, 2014 | 76.94 | 77.39 | 76.43 | 77.31 | 225,260 | +0.19(+0.24%) |
Jul 10, 2014 | 76.33 | 77.71 | 75.40 | 77.12 | 285,166 | -0.75(-0.97%) |
Jul 09, 2014 | 78.80 | 79.06 | 77.77 | 77.87 | 296,305 | -0.69(-0.88%) |
Jul 08, 2014 | 79.09 | 79.09 | 78.19 | 78.56 | 348,337 | -0.60(-0.76%) |
Jul 07, 2014 | 79.61 | 80.45 | 78.71 | 79.17 | 297,481 | -0.48(-0.60%) |
Jul 03, 2014 | 79.64 | 79.64 | 79.64 | 79.64 | 387,567 | +0.10(+0.12%) |
Jul 02, 2014 | 79.83 | 80.23 | 79.15 | 79.55 | 237,756 | -0.47(-0.59%) |
Jul 01, 2014 | 79.66 | 80.60 | 79.34 | 80.02 | 483,924 | +0.70(+0.88%) |
Jun 30, 2014 | 79.17 | 79.83 | 78.73 | 79.32 | 410,004 | -0.06(-0.08%) |
Jun 27, 2014 | 79.33 | 79.43 | 78.44 | 79.38 | 577,203 | +0.64(+0.81%) |
Jun 26, 2014 | 78.51 | 78.94 | 77.71 | 78.74 | 348,474 | +0.33(+0.42%) |
Jun 25, 2014 | 77.26 | 78.53 | 77.25 | 78.41 | 345,497 | +1.13(+1.46%) |
Jun 24, 2014 | 78.18 | 78.86 | 77.27 | 77.28 | 660,605 | -1.45(-1.84%) |
Jun 23, 2014 | 79.20 | 79.60 | 78.61 | 78.73 | 168,370 | -0.30(-0.38%) |
Jun 20, 2014 | 79.07 | 79.08 | 78.32 | 79.03 | 701,774 | -0.06(-0.08%) |
Jun 19, 2014 | 78.78 | 79.38 | 78.46 | 79.09 | 319,938 | +0.35(+0.45%) |
Jun 18, 2014 | 78.59 | 79.02 | 77.85 | 78.74 | 226,903 | +0.06(+0.08%) |
Jun 17, 2014 | 78.03 | 79.63 | 77.83 | 78.68 | 379,388 | +0.34(+0.43%) |
Jun 16, 2014 | 78.44 | 78.93 | 77.53 | 78.34 | 255,451 | -0.01(-0.01%) |
Jun 13, 2014 | 78.86 | 79.03 | 78.03 | 78.35 | 297,795 | -0.40(-0.50%) |
Jun 12, 2014 | 79.45 | 79.52 | 78.60 | 78.75 | 459,287 | -0.79(-1.00%) |
Jun 11, 2014 | 79.85 | 80.48 | 79.33 | 79.54 | 341,388 | -0.60(-0.75%) |
Jun 10, 2014 | 80.39 | 80.69 | 79.88 | 80.14 | 249,900 | +0.23(+0.29%) |
Jun 06, 2014 | 78.96 | 80.01 | 78.07 | 79.91 | 797,152 | +2.36(+3.04%) |
Jun 05, 2014 | 76.45 | 77.85 | 75.86 | 77.56 | 453,031 | +1.22(+1.60%) |
Jun 04, 2014 | 75.86 | 76.55 | 75.72 | 76.34 | 385,368 | +0.29(+0.38%) |
Jun 03, 2014 | 75.13 | 76.19 | 75.13 | 76.05 | 575,551 | +0.78(+1.03%) |
Jun 02, 2014 | 74.94 | 75.50 | 73.96 | 75.27 | 391,927 | +0.33(+0.44%) |
May 30, 2014 | 75.02 | 75.11 | 74.42 | 74.94 | 360,199 | -0.21(-0.28%) |
May 29, 2014 | 74.90 | 75.33 | 74.31 | 75.16 | 476,348 | +0.51(+0.69%) |
May 28, 2014 | 74.72 | 75.32 | 74.60 | 74.64 | 386,676 | -0.19(-0.26%) |
May 27, 2014 | 74.99 | 75.31 | 74.78 | 74.84 | 219,078 | +0.24(+0.32%) |
May 23, 2014 | 73.41 | 74.60 | 74.60 | 74.60 | 393,525 | +1.44(+1.97%) |
May 22, 2014 | 73.04 | 73.87 | 72.89 | 73.16 | 326,703 | -0.15(-0.20%) |
May 21, 2014 | 73.22 | 73.82 | 72.84 | 73.31 | 333,540 | +0.36(+0.50%) |
May 20, 2014 | 73.83 | 74.49 | 72.26 | 72.95 | 688,263 | -1.26(-1.70%) |
May 19, 2014 | 73.88 | 74.88 | 73.46 | 74.21 | 345,020 | +0.21(+0.29%) |
May 16, 2014 | 73.87 | 74.35 | 73.58 | 74.00 | 234,746 | +0.28(+0.38%) |
May 15, 2014 | 73.66 | 74.12 | 72.74 | 73.72 | 502,619 | -0.23(-0.31%) |
May 14, 2014 | 74.38 | 74.64 | 73.73 | 73.95 | 425,693 | -0.47(-0.63%) |
May 13, 2014 | 75.53 | 75.82 | 74.15 | 74.42 | 385,602 | -1.06(-1.40%) |
May 12, 2014 | 74.71 | 75.67 | 74.55 | 75.47 | 361,591 | +1.07(+1.44%) |
May 09, 2014 | 73.82 | 74.49 | 73.06 | 74.41 | 400,068 | +0.53(+0.72%) |
May 08, 2014 | 73.99 | 75.06 | 73.51 | 73.88 | 505,712 | -0.11(-0.16%) |
May 07, 2014 | 74.20 | 74.88 | 73.22 | 73.99 | 588,031 | -0.25(-0.33%) |
May 06, 2014 | 75.61 | 75.86 | 74.16 | 74.24 | 596,762 | -1.78(-2.34%) |
May 05, 2014 | 74.15 | 76.92 | 74.15 | 76.02 | 1,058,340 | +1.18(+1.58%) |
May 02, 2014 | 74.55 | 75.70 | 74.37 | 74.84 | 332,025 | +0.44(+0.59%) |