Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.94 | 72.05 | 70.25 | 70.29 | 2,630,888 | -1.76(-2.45%) |
Jul 30, 2014 | 72.80 | 72.95 | 71.87 | 72.05 | 1,638,878 | -0.74(-1.02%) |
Jul 29, 2014 | 73.12 | 73.56 | 72.80 | 72.80 | 1,907,784 | -0.43(-0.59%) |
Jul 28, 2014 | 73.74 | 73.96 | 73.02 | 73.23 | 1,195,664 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.82 | 72.84 | 73.78 | 2,002,380 | +0.15(+0.21%) |
Jul 24, 2014 | 74.57 | 74.79 | 73.21 | 73.63 | 2,167,148 | -1.32(-1.77%) |
Jul 23, 2014 | 74.57 | 75.00 | 74.57 | 74.96 | 1,366,709 | +0.39(+0.52%) |
Jul 22, 2014 | 74.49 | 74.74 | 74.17 | 74.57 | 1,040,174 | +0.18(+0.25%) |
Jul 21, 2014 | 74.56 | 74.87 | 74.15 | 74.38 | 980,424 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.02 | 73.65 | 74.84 | 1,744,428 | +1.34(+1.82%) |
Jul 17, 2014 | 73.48 | 73.82 | 73.15 | 73.50 | 1,803,888 | -0.14(-0.18%) |
Jul 16, 2014 | 74.32 | 75.08 | 72.63 | 73.63 | 5,614,998 | -1.85(-2.45%) |
Jul 15, 2014 | 75.43 | 76.18 | 75.42 | 75.48 | 1,667,041 | -0.26(-0.35%) |
Jul 14, 2014 | 76.94 | 77.21 | 75.31 | 75.75 | 2,749,249 | -1.16(-1.51%) |
Jul 11, 2014 | 76.67 | 77.16 | 76.52 | 76.91 | 835,295 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.35 | 76.77 | 894,893 | -0.29(-0.37%) |
Jul 09, 2014 | 77.28 | 77.60 | 76.95 | 77.06 | 981,633 | -0.23(-0.30%) |
Jul 08, 2014 | 77.19 | 77.68 | 76.77 | 77.29 | 1,161,177 | +0.10(+0.12%) |
Jul 07, 2014 | 77.12 | 77.70 | 77.07 | 77.20 | 821,072 | +0.14(+0.19%) |
Jul 03, 2014 | 77.17 | 77.05 | 77.05 | 77.05 | 796,580 | -0.11(-0.14%) |
Jul 02, 2014 | 77.27 | 77.34 | 76.58 | 77.17 | 1,028,114 | -0.11(-0.14%) |
Jul 01, 2014 | 77.94 | 77.94 | 77.05 | 77.28 | 1,321,147 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.78 | 77.09 | 77.64 | 1,092,949 | +0.36(+0.46%) |
Jun 27, 2014 | 76.91 | 77.44 | 76.53 | 77.28 | 1,180,999 | +0.29(+0.37%) |
Jun 26, 2014 | 77.62 | 77.70 | 76.91 | 77.00 | 1,147,657 | -0.50(-0.65%) |
Jun 25, 2014 | 77.94 | 78.11 | 77.36 | 77.50 | 977,865 | -0.61(-0.78%) |
Jun 24, 2014 | 78.49 | 78.64 | 77.99 | 78.11 | 1,058,571 | -0.67(-0.85%) |
Jun 23, 2014 | 79.74 | 79.84 | 78.61 | 78.78 | 1,040,624 | -1.07(-1.34%) |
Jun 20, 2014 | 79.77 | 79.87 | 79.50 | 79.84 | 2,020,271 | +0.31(+0.39%) |
Jun 19, 2014 | 79.14 | 79.74 | 79.14 | 79.53 | 976,819 | +0.39(+0.49%) |
Jun 18, 2014 | 78.22 | 79.20 | 78.09 | 79.14 | 1,084,511 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.60 | 77.78 | 78.42 | 1,244,207 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.34 | 77.49 | 78.19 | 1,339,630 | +0.33(+0.42%) |
Jun 13, 2014 | 77.21 | 77.87 | 76.89 | 77.86 | 996,255 | +0.56(+0.72%) |
Jun 12, 2014 | 77.27 | 77.34 | 76.85 | 77.30 | 964,457 | +0.00(+0.00%) |
Jun 11, 2014 | 77.35 | 77.42 | 76.81 | 77.30 | 882,662 | -0.07(-0.09%) |
Jun 10, 2014 | 77.45 | 77.64 | 77.17 | 77.37 | 823,034 | -0.87(-1.11%) |
Jun 06, 2014 | 77.60 | 78.35 | 77.43 | 78.24 | 1,129,727 | +0.85(+1.09%) |
Jun 05, 2014 | 77.66 | 77.68 | 76.98 | 77.40 | 1,235,608 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.49 | 77.73 | 1,233,795 | +0.95(+1.24%) |
Jun 03, 2014 | 77.38 | 77.47 | 76.60 | 76.78 | 1,507,011 | -0.61(-0.79%) |
Jun 02, 2014 | 77.61 | 77.68 | 77.08 | 77.40 | 820,318 | -0.22(-0.29%) |
May 30, 2014 | 77.35 | 77.77 | 77.08 | 77.62 | 1,152,374 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.41 | 76.41 | 77.29 | 1,165,456 | +0.14(+0.19%) |
May 28, 2014 | 77.44 | 77.74 | 77.14 | 77.15 | 997,874 | -0.29(-0.37%) |
May 27, 2014 | 77.57 | 77.67 | 77.15 | 77.44 | 901,077 | +0.06(+0.07%) |
May 23, 2014 | 77.67 | 77.38 | 77.38 | 77.38 | 805,985 | -0.24(-0.31%) |
May 22, 2014 | 77.30 | 77.66 | 76.94 | 77.62 | 892,617 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.77 | 77.40 | 1,057,279 | +0.08(+0.11%) |
May 20, 2014 | 76.50 | 77.50 | 76.45 | 77.32 | 1,839,486 | +0.84(+1.10%) |
May 19, 2014 | 76.04 | 76.71 | 76.00 | 76.48 | 1,101,605 | -0.18(-0.24%) |
May 16, 2014 | 76.49 | 76.67 | 76.19 | 76.66 | 1,098,708 | +0.11(+0.15%) |
May 15, 2014 | 76.10 | 76.79 | 75.98 | 76.55 | 1,556,793 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.82 | 76.08 | 76.20 | 915,537 | -0.67(-0.88%) |
May 13, 2014 | 76.39 | 76.90 | 76.39 | 76.88 | 1,168,572 | +0.52(+0.68%) |
May 12, 2014 | 76.37 | 76.56 | 76.04 | 76.36 | 1,031,396 | +0.17(+0.22%) |
May 09, 2014 | 76.47 | 76.47 | 75.65 | 76.19 | 1,373,016 | -0.16(-0.21%) |
May 08, 2014 | 76.79 | 77.12 | 76.08 | 76.35 | 1,222,493 | -0.53(-0.69%) |
May 07, 2014 | 76.59 | 76.96 | 76.21 | 76.88 | 1,531,035 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.87 | 76.22 | 2,652,001 | -1.33(-1.71%) |
May 05, 2014 | 76.65 | 77.99 | 76.22 | 77.54 | 1,686,807 | +0.60(+0.77%) |
May 02, 2014 | 76.01 | 77.34 | 75.90 | 76.95 | 1,630,041 | +0.75(+0.98%) |