Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 80.18 | 80.37 | 77.89 | 77.98 | 1,339,288 | -2.61(-3.24%) |
Jul 30, 2014 | 81.39 | 81.39 | 80.15 | 80.59 | 1,232,771 | -0.20(-0.24%) |
Jul 29, 2014 | 81.96 | 81.96 | 80.63 | 80.79 | 1,122,460 | -0.78(-0.96%) |
Jul 28, 2014 | 82.17 | 82.26 | 81.34 | 81.57 | 1,010,108 | -0.56(-0.68%) |
Jul 25, 2014 | 84.53 | 85.16 | 81.18 | 82.13 | 1,667,851 | -0.77(-0.93%) |
Jul 24, 2014 | 82.24 | 82.95 | 81.40 | 82.90 | 985,644 | +0.78(+0.95%) |
Jul 23, 2014 | 81.71 | 82.25 | 81.43 | 82.12 | 614,350 | +0.46(+0.56%) |
Jul 22, 2014 | 81.18 | 81.76 | 80.96 | 81.66 | 603,471 | +0.68(+0.84%) |
Jul 21, 2014 | 80.51 | 81.17 | 80.04 | 80.98 | 458,551 | -0.09(-0.11%) |
Jul 18, 2014 | 80.02 | 81.17 | 79.97 | 81.07 | 515,777 | +1.16(+1.45%) |
Jul 17, 2014 | 80.56 | 81.06 | 79.82 | 79.91 | 580,715 | -0.94(-1.16%) |
Jul 16, 2014 | 81.12 | 81.31 | 80.42 | 80.85 | 551,253 | +0.05(+0.07%) |
Jul 15, 2014 | 80.32 | 80.92 | 80.15 | 80.80 | 721,748 | +0.36(+0.45%) |
Jul 14, 2014 | 80.58 | 80.84 | 80.32 | 80.44 | 652,231 | +0.50(+0.63%) |
Jul 11, 2014 | 79.43 | 80.14 | 79.17 | 79.94 | 594,188 | +0.61(+0.77%) |
Jul 10, 2014 | 78.51 | 79.46 | 78.45 | 79.33 | 641,163 | -0.26(-0.33%) |
Jul 09, 2014 | 79.39 | 79.73 | 78.80 | 79.59 | 588,048 | -0.24(-0.30%) |
Jul 08, 2014 | 79.95 | 80.12 | 79.35 | 79.83 | 779,981 | -0.47(-0.58%) |
Jul 07, 2014 | 80.61 | 80.63 | 79.76 | 80.30 | 696,196 | -0.39(-0.49%) |
Jul 03, 2014 | 80.24 | 80.69 | 80.69 | 80.69 | 544,749 | +0.88(+1.10%) |
Jul 02, 2014 | 80.47 | 80.84 | 79.61 | 79.81 | 1,302,155 | -0.91(-1.12%) |
Jul 01, 2014 | 78.67 | 80.85 | 78.67 | 80.72 | 924,571 | +2.14(+2.73%) |
Jun 30, 2014 | 78.55 | 78.86 | 77.86 | 78.58 | 1,186,286 | -0.22(-0.28%) |
Jun 27, 2014 | 77.98 | 78.92 | 77.98 | 78.80 | 790,156 | +0.82(+1.06%) |
Jun 26, 2014 | 77.69 | 78.04 | 77.04 | 77.98 | 715,112 | +0.22(+0.28%) |
Jun 25, 2014 | 77.57 | 77.98 | 77.24 | 77.76 | 1,329,071 | -0.17(-0.22%) |
Jun 24, 2014 | 77.61 | 78.55 | 77.47 | 77.93 | 787,303 | -0.04(-0.05%) |
Jun 23, 2014 | 77.41 | 78.04 | 76.99 | 77.97 | 677,517 | +0.48(+0.62%) |
Jun 20, 2014 | 75.98 | 77.65 | 75.98 | 77.48 | 981,460 | +0.66(+0.86%) |
Jun 19, 2014 | 79.25 | 79.85 | 75.78 | 76.82 | 680,867 | -0.71(-0.91%) |
Jun 18, 2014 | 77.69 | 77.69 | 76.68 | 77.53 | 532,269 | +0.59(+0.77%) |
Jun 17, 2014 | 76.69 | 77.29 | 76.42 | 76.94 | 546,120 | +0.28(+0.36%) |
Jun 16, 2014 | 75.73 | 76.92 | 75.73 | 76.66 | 621,372 | -0.22(-0.28%) |
Jun 13, 2014 | 77.09 | 77.10 | 76.32 | 76.87 | 484,843 | -0.06(-0.08%) |
Jun 12, 2014 | 76.56 | 77.78 | 76.56 | 76.94 | 584,633 | -0.70(-0.90%) |
Jun 11, 2014 | 77.34 | 77.76 | 77.19 | 77.64 | 498,591 | -0.28(-0.36%) |
Jun 10, 2014 | 77.93 | 78.42 | 77.71 | 77.91 | 625,492 | -0.07(-0.09%) |
Jun 06, 2014 | 77.46 | 78.30 | 77.40 | 77.98 | 758,482 | +0.61(+0.79%) |
Jun 05, 2014 | 76.71 | 77.52 | 76.50 | 77.38 | 627,299 | +0.72(+0.94%) |
Jun 04, 2014 | 76.38 | 76.92 | 76.19 | 76.66 | 667,609 | +0.31(+0.41%) |
Jun 03, 2014 | 76.51 | 76.73 | 76.16 | 76.34 | 964,287 | -0.56(-0.73%) |
Jun 02, 2014 | 76.68 | 77.22 | 76.66 | 76.91 | 797,918 | +0.23(+0.30%) |
May 30, 2014 | 76.18 | 76.74 | 75.99 | 76.68 | 1,617,130 | +0.40(+0.53%) |
May 29, 2014 | 77.09 | 77.12 | 76.17 | 76.27 | 1,830,355 | -0.78(-1.01%) |
May 28, 2014 | 77.10 | 77.52 | 76.75 | 77.05 | 2,418,643 | +0.25(+0.33%) |
May 27, 2014 | 74.13 | 76.98 | 74.13 | 76.80 | 2,421,259 | +2.85(+3.85%) |
May 23, 2014 | 73.34 | 73.95 | 73.95 | 73.95 | 1,215,896 | +0.62(+0.84%) |
May 22, 2014 | 73.05 | 73.43 | 73.04 | 73.33 | 832,646 | +0.27(+0.37%) |
May 21, 2014 | 72.75 | 73.34 | 72.69 | 73.06 | 1,070,162 | +0.71(+0.98%) |
May 20, 2014 | 72.97 | 73.22 | 72.03 | 72.36 | 866,177 | -0.67(-0.92%) |
May 19, 2014 | 72.87 | 73.46 | 72.71 | 73.03 | 1,351,789 | +0.09(+0.12%) |
May 16, 2014 | 72.55 | 73.15 | 72.33 | 72.94 | 1,624,959 | +0.52(+0.72%) |
May 15, 2014 | 73.79 | 73.91 | 71.94 | 72.42 | 2,296,302 | -1.80(-2.42%) |
May 14, 2014 | 74.19 | 74.68 | 73.63 | 74.21 | 1,113,400 | -0.14(-0.19%) |
May 13, 2014 | 74.79 | 74.98 | 74.27 | 74.36 | 651,207 | -0.55(-0.74%) |
May 12, 2014 | 74.32 | 74.96 | 74.21 | 74.91 | 1,095,765 | +0.95(+1.28%) |
May 09, 2014 | 73.06 | 74.02 | 72.86 | 73.96 | 849,825 | +0.88(+1.20%) |
May 08, 2014 | 73.26 | 74.37 | 72.86 | 73.09 | 1,263,215 | -0.14(-0.20%) |
May 07, 2014 | 72.80 | 73.30 | 71.97 | 73.23 | 1,437,371 | +0.59(+0.81%) |
May 06, 2014 | 71.11 | 73.51 | 70.85 | 72.64 | 2,075,355 | +1.41(+1.98%) |
May 05, 2014 | 69.56 | 71.65 | 69.13 | 71.23 | 1,384,832 | +1.04(+1.48%) |
May 02, 2014 | 70.12 | 70.69 | 69.71 | 70.19 | 516,888 | +0.29(+0.41%) |