Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.94 | 76.69 | 75.33 | 75.39 | 515,474 | -1.53(-1.99%) |
Jul 30, 2014 | 77.72 | 77.99 | 76.66 | 76.92 | 527,231 | -0.67(-0.87%) |
Jul 29, 2014 | 78.19 | 79.25 | 77.59 | 77.59 | 364,770 | -0.65(-0.82%) |
Jul 28, 2014 | 79.02 | 79.66 | 77.94 | 78.24 | 472,995 | -0.99(-1.25%) |
Jul 25, 2014 | 79.09 | 79.72 | 78.87 | 79.23 | 460,368 | -0.44(-0.55%) |
Jul 24, 2014 | 80.46 | 81.06 | 79.54 | 79.67 | 550,783 | -0.83(-1.03%) |
Jul 23, 2014 | 80.23 | 81.28 | 79.49 | 80.50 | 777,955 | +1.82(+2.31%) |
Jul 22, 2014 | 77.62 | 79.41 | 77.62 | 78.68 | 664,303 | +1.20(+1.55%) |
Jul 21, 2014 | 75.98 | 77.60 | 75.42 | 77.48 | 983,583 | +0.59(+0.77%) |
Jul 18, 2014 | 75.70 | 76.97 | 75.70 | 76.89 | 483,293 | +1.10(+1.45%) |
Jul 17, 2014 | 76.83 | 77.02 | 75.68 | 75.79 | 613,585 | -1.85(-2.38%) |
Jul 16, 2014 | 77.66 | 77.92 | 76.55 | 77.64 | 330,954 | +0.41(+0.53%) |
Jul 15, 2014 | 77.19 | 77.76 | 76.81 | 77.23 | 198,597 | -0.11(-0.15%) |
Jul 14, 2014 | 77.77 | 77.85 | 77.29 | 77.35 | 255,268 | +0.20(+0.26%) |
Jul 11, 2014 | 76.78 | 77.23 | 76.27 | 77.14 | 225,739 | +0.19(+0.24%) |
Jul 10, 2014 | 76.17 | 77.55 | 75.24 | 76.96 | 285,772 | -0.75(-0.97%) |
Jul 09, 2014 | 78.64 | 78.89 | 77.60 | 77.71 | 296,935 | -0.69(-0.88%) |
Jul 08, 2014 | 78.92 | 78.92 | 78.03 | 78.40 | 349,076 | -0.60(-0.76%) |
Jul 07, 2014 | 79.44 | 80.28 | 78.55 | 79.00 | 298,113 | -0.48(-0.60%) |
Jul 03, 2014 | 79.48 | 79.48 | 79.48 | 79.48 | 388,390 | +0.10(+0.12%) |
Jul 02, 2014 | 79.66 | 80.06 | 78.98 | 79.38 | 238,261 | -0.47(-0.59%) |
Jul 01, 2014 | 79.49 | 80.43 | 79.17 | 79.85 | 484,952 | +0.70(+0.88%) |
Jun 30, 2014 | 79.00 | 79.66 | 78.57 | 79.15 | 410,875 | -0.06(-0.08%) |
Jun 27, 2014 | 79.17 | 79.26 | 78.27 | 79.21 | 578,429 | +0.64(+0.81%) |
Jun 26, 2014 | 78.34 | 78.77 | 77.55 | 78.57 | 349,214 | +0.33(+0.42%) |
Jun 25, 2014 | 77.09 | 78.36 | 77.08 | 78.25 | 346,230 | +1.13(+1.46%) |
Jun 24, 2014 | 78.02 | 78.70 | 77.11 | 77.12 | 662,008 | -1.44(-1.84%) |
Jun 23, 2014 | 79.03 | 79.43 | 78.44 | 78.56 | 168,728 | -0.30(-0.38%) |
Jun 20, 2014 | 78.90 | 78.91 | 78.15 | 78.86 | 703,264 | -0.06(-0.08%) |
Jun 19, 2014 | 78.61 | 79.22 | 78.29 | 78.93 | 320,618 | +0.35(+0.45%) |
Jun 18, 2014 | 78.42 | 78.85 | 77.68 | 78.57 | 227,385 | +0.06(+0.08%) |
Jun 17, 2014 | 77.87 | 79.46 | 77.67 | 78.51 | 380,193 | +0.33(+0.43%) |
Jun 16, 2014 | 78.27 | 78.76 | 77.37 | 78.18 | 255,994 | -0.01(-0.01%) |
Jun 13, 2014 | 78.70 | 78.86 | 77.87 | 78.19 | 298,428 | -0.40(-0.50%) |
Jun 12, 2014 | 79.28 | 79.35 | 78.43 | 78.58 | 460,262 | -0.79(-1.00%) |
Jun 11, 2014 | 79.68 | 80.31 | 79.16 | 79.37 | 342,113 | -0.60(-0.75%) |
Jun 10, 2014 | 80.22 | 80.52 | 79.71 | 79.97 | 250,431 | +0.23(+0.29%) |
Jun 06, 2014 | 78.79 | 79.84 | 77.90 | 79.74 | 798,844 | +2.35(+3.04%) |
Jun 05, 2014 | 76.29 | 77.68 | 75.70 | 77.39 | 453,993 | +1.22(+1.60%) |
Jun 04, 2014 | 75.70 | 76.39 | 75.56 | 76.18 | 386,187 | +0.29(+0.38%) |
Jun 03, 2014 | 74.97 | 76.03 | 74.97 | 75.89 | 576,773 | +0.77(+1.03%) |
Jun 02, 2014 | 74.79 | 75.34 | 73.80 | 75.11 | 392,759 | +0.33(+0.44%) |
May 30, 2014 | 74.86 | 74.95 | 74.27 | 74.79 | 360,963 | -0.21(-0.28%) |
May 29, 2014 | 74.74 | 75.17 | 74.15 | 75.00 | 477,360 | +0.51(+0.69%) |
May 28, 2014 | 74.57 | 75.16 | 74.44 | 74.49 | 387,497 | -0.19(-0.26%) |
May 27, 2014 | 74.83 | 75.15 | 74.62 | 74.68 | 219,543 | +0.24(+0.32%) |
May 23, 2014 | 73.25 | 74.44 | 74.44 | 74.44 | 394,361 | +1.44(+1.97%) |
May 22, 2014 | 72.88 | 73.71 | 72.73 | 73.01 | 327,397 | -0.15(-0.20%) |
May 21, 2014 | 73.07 | 73.66 | 72.68 | 73.16 | 334,248 | +0.36(+0.50%) |
May 20, 2014 | 73.68 | 74.34 | 72.11 | 72.80 | 689,725 | -1.26(-1.70%) |
May 19, 2014 | 73.72 | 74.72 | 73.31 | 74.06 | 345,752 | +0.21(+0.29%) |
May 16, 2014 | 73.71 | 74.20 | 73.42 | 73.84 | 235,245 | +0.28(+0.38%) |
May 15, 2014 | 73.50 | 73.97 | 72.58 | 73.56 | 503,686 | -0.23(-0.31%) |
May 14, 2014 | 74.22 | 74.48 | 73.57 | 73.79 | 426,597 | -0.47(-0.63%) |
May 13, 2014 | 75.37 | 75.66 | 73.99 | 74.26 | 386,420 | -1.06(-1.40%) |
May 12, 2014 | 74.55 | 75.51 | 74.39 | 75.31 | 362,359 | +1.07(+1.44%) |
May 09, 2014 | 73.67 | 74.33 | 72.91 | 74.25 | 400,917 | +0.53(+0.72%) |
May 08, 2014 | 73.83 | 74.90 | 73.35 | 73.72 | 506,786 | -0.11(-0.16%) |
May 07, 2014 | 74.05 | 74.72 | 73.07 | 73.83 | 589,280 | -0.25(-0.33%) |
May 06, 2014 | 75.45 | 75.70 | 74.00 | 74.08 | 598,029 | -1.78(-2.34%) |
May 05, 2014 | 73.99 | 76.76 | 73.99 | 75.86 | 1,060,588 | +1.18(+1.58%) |
May 02, 2014 | 74.39 | 75.54 | 74.21 | 74.68 | 332,730 | +0.44(+0.59%) |