Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.22 | 78.38 | 76.41 | 76.42 | 8,690,381 | -2.53(-3.20%) |
Jul 30, 2014 | 79.99 | 80.17 | 78.19 | 78.95 | 5,837,343 | -0.69(-0.87%) |
Jul 29, 2014 | 79.75 | 80.10 | 79.47 | 79.64 | 5,501,940 | -0.13(-0.16%) |
Jul 28, 2014 | 79.81 | 79.92 | 78.94 | 79.77 | 4,921,485 | -0.06(-0.08%) |
Jul 25, 2014 | 80.54 | 80.83 | 79.53 | 79.84 | 4,502,207 | -1.06(-1.31%) |
Jul 24, 2014 | 81.05 | 81.30 | 80.63 | 80.89 | 3,481,465 | -0.11(-0.14%) |
Jul 23, 2014 | 80.93 | 81.28 | 80.61 | 81.01 | 2,284,985 | -0.08(-0.10%) |
Jul 22, 2014 | 81.21 | 81.68 | 80.96 | 81.09 | 2,772,377 | +0.43(+0.53%) |
Jul 21, 2014 | 81.02 | 81.11 | 80.23 | 80.66 | 2,673,486 | -0.56(-0.69%) |
Jul 18, 2014 | 81.04 | 81.57 | 80.85 | 81.22 | 3,872,540 | +0.47(+0.58%) |
Jul 17, 2014 | 81.60 | 82.24 | 80.69 | 80.76 | 3,581,976 | -1.29(-1.57%) |
Jul 16, 2014 | 82.34 | 82.58 | 81.87 | 82.04 | 3,151,556 | +0.02(+0.02%) |
Jul 15, 2014 | 82.32 | 82.64 | 81.63 | 82.02 | 4,028,944 | -0.08(-0.10%) |
Jul 14, 2014 | 82.70 | 83.00 | 82.01 | 82.10 | 2,748,849 | +0.06(+0.07%) |
Jul 11, 2014 | 81.87 | 82.15 | 81.42 | 82.04 | 2,427,986 | +0.01(+0.01%) |
Jul 10, 2014 | 81.24 | 82.34 | 80.90 | 82.03 | 2,567,783 | -0.24(-0.30%) |
Jul 09, 2014 | 82.88 | 82.98 | 81.98 | 82.28 | 3,044,583 | +0.37(+0.46%) |
Jul 08, 2014 | 82.21 | 82.28 | 81.04 | 81.90 | 3,266,278 | -0.72(-0.87%) |
Jul 07, 2014 | 82.71 | 82.85 | 82.38 | 82.62 | 2,266,384 | -0.38(-0.46%) |
Jul 03, 2014 | 82.78 | 83.00 | 83.00 | 83.00 | 1,886,505 | +0.55(+0.66%) |
Jul 02, 2014 | 82.44 | 82.95 | 82.33 | 82.46 | 1,842,001 | -0.12(-0.15%) |
Jul 01, 2014 | 82.64 | 83.35 | 82.52 | 82.58 | 3,494,403 | +0.42(+0.51%) |
Jun 30, 2014 | 82.27 | 82.57 | 81.88 | 82.16 | 3,041,718 | -0.05(-0.06%) |
Jun 27, 2014 | 81.62 | 82.32 | 81.52 | 82.21 | 4,192,223 | +0.55(+0.67%) |
Jun 26, 2014 | 82.13 | 82.22 | 81.01 | 81.67 | 2,996,141 | -0.29(-0.36%) |
Jun 25, 2014 | 81.63 | 82.46 | 81.58 | 81.96 | 2,769,205 | +0.18(+0.22%) |
Jun 24, 2014 | 82.35 | 82.75 | 81.62 | 81.78 | 2,410,553 | -0.94(-1.13%) |
Jun 23, 2014 | 82.56 | 82.92 | 82.09 | 82.72 | 2,427,638 | -0.03(-0.03%) |
Jun 20, 2014 | 82.78 | 83.17 | 82.30 | 82.74 | 6,220,664 | +0.41(+0.49%) |
Jun 19, 2014 | 82.67 | 82.88 | 81.87 | 82.33 | 3,702,304 | -0.42(-0.51%) |
Jun 18, 2014 | 82.06 | 82.79 | 81.48 | 82.76 | 2,833,762 | +0.78(+0.95%) |
Jun 17, 2014 | 81.73 | 82.45 | 81.43 | 81.98 | 2,970,185 | +0.25(+0.31%) |
Jun 16, 2014 | 81.72 | 82.06 | 81.27 | 81.73 | 3,238,569 | -0.42(-0.51%) |
Jun 13, 2014 | 82.23 | 82.42 | 81.74 | 82.14 | 2,070,300 | +0.08(+0.09%) |
Jun 12, 2014 | 82.58 | 82.69 | 81.72 | 82.07 | 3,314,476 | -0.28(-0.34%) |
Jun 11, 2014 | 82.22 | 82.50 | 81.96 | 82.34 | 2,175,330 | -0.17(-0.21%) |
Jun 10, 2014 | 82.35 | 82.61 | 82.00 | 82.52 | 2,753,193 | +0.32(+0.39%) |
Jun 06, 2014 | 80.49 | 82.22 | 80.39 | 82.20 | 5,255,050 | +1.83(+2.27%) |
Jun 05, 2014 | 79.61 | 80.72 | 79.27 | 80.37 | 3,717,081 | +0.86(+1.08%) |
Jun 04, 2014 | 79.32 | 79.59 | 79.10 | 79.51 | 3,044,825 | +0.07(+0.09%) |
Jun 03, 2014 | 79.34 | 79.55 | 79.04 | 79.44 | 2,984,939 | -0.14(-0.17%) |
Jun 02, 2014 | 79.49 | 79.77 | 79.18 | 79.58 | 3,270,117 | +0.34(+0.43%) |
May 30, 2014 | 78.81 | 79.40 | 78.71 | 79.24 | 4,150,775 | +0.19(+0.24%) |
May 29, 2014 | 78.91 | 79.07 | 78.40 | 79.05 | 3,077,530 | +0.19(+0.24%) |
May 28, 2014 | 79.08 | 79.12 | 78.49 | 78.86 | 2,848,401 | -0.29(-0.36%) |
May 27, 2014 | 77.60 | 79.22 | 77.38 | 79.15 | 5,881,706 | +2.26(+2.94%) |
May 23, 2014 | 76.31 | 76.89 | 76.89 | 76.89 | 2,145,614 | +0.45(+0.59%) |
May 22, 2014 | 76.03 | 76.55 | 75.82 | 76.44 | 2,012,306 | +0.35(+0.46%) |
May 21, 2014 | 75.84 | 76.33 | 75.68 | 76.09 | 2,916,189 | +0.67(+0.88%) |
May 20, 2014 | 76.06 | 76.26 | 75.22 | 75.42 | 3,231,273 | -0.89(-1.17%) |
May 19, 2014 | 75.50 | 76.40 | 75.44 | 76.32 | 2,309,750 | +0.54(+0.71%) |
May 16, 2014 | 75.87 | 76.00 | 75.26 | 75.78 | 3,536,092 | -0.09(-0.11%) |
May 15, 2014 | 76.39 | 76.71 | 75.44 | 75.87 | 3,838,544 | -0.74(-0.97%) |
May 14, 2014 | 77.23 | 77.45 | 76.48 | 76.61 | 2,583,279 | -0.55(-0.71%) |
May 13, 2014 | 77.64 | 77.94 | 77.11 | 77.16 | 2,653,043 | -0.49(-0.64%) |
May 12, 2014 | 77.44 | 77.92 | 77.36 | 77.65 | 2,705,315 | +0.71(+0.92%) |
May 09, 2014 | 76.61 | 77.10 | 76.32 | 76.94 | 2,707,404 | +0.19(+0.25%) |
May 08, 2014 | 76.11 | 77.32 | 75.92 | 76.75 | 4,872,895 | +0.55(+0.73%) |
May 07, 2014 | 75.16 | 76.26 | 74.58 | 76.19 | 5,313,040 | +1.54(+2.07%) |
May 06, 2014 | 75.56 | 75.56 | 74.55 | 74.65 | 3,659,628 | -1.00(-1.33%) |
May 05, 2014 | 74.48 | 75.71 | 74.26 | 75.66 | 3,849,411 | +0.37(+0.49%) |
May 02, 2014 | 75.15 | 75.61 | 74.83 | 75.29 | 4,280,819 | +0.10(+0.13%) |