Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.90 | 80.87 | 78.90 | 79.98 | 8,473 | -0.56(-0.70%) |
Jul 30, 2014 | 79.36 | 80.65 | 79.36 | 80.54 | 1,219 | -0.47(-0.58%) |
Jul 29, 2014 | 81.01 | 81.01 | 81.01 | 81.01 | 478 | +0.68(+0.85%) |
Jul 28, 2014 | 80.33 | 80.33 | 80.33 | 80.33 | 355 | +0.00(+0.00%) |
Jul 24, 2014 | 80.50 | 80.33 | 80.33 | 80.33 | 600 | -0.14(-0.17%) |
Jul 23, 2014 | 81.50 | 81.50 | 80.47 | 80.47 | 679 | -0.39(-0.48%) |
Jul 22, 2014 | 82.00 | 82.00 | 80.81 | 80.86 | 4,711 | +0.26(+0.32%) |
Jul 21, 2014 | 80.00 | 80.93 | 80.00 | 80.60 | 2,519 | -1.79(-2.17%) |
Jul 18, 2014 | 80.40 | 82.39 | 80.39 | 82.39 | 4,710 | +3.12(+3.94%) |
Jul 17, 2014 | 81.51 | 81.51 | 78.26 | 79.27 | 3,775 | -1.53(-1.89%) |
Jul 16, 2014 | 79.04 | 81.70 | 78.94 | 80.80 | 1,184 | +3.29(+4.24%) |
Jul 15, 2014 | 78.80 | 80.21 | 77.51 | 77.51 | 4,741 | -3.51(-4.33%) |
Jul 14, 2014 | 81.02 | 81.02 | 81.02 | 81.02 | 191 | +0.02(+0.02%) |
Jul 11, 2014 | 80.64 | 81.00 | 80.54 | 81.00 | 2,519 | +1.32(+1.66%) |
Jul 10, 2014 | 78.98 | 82.35 | 78.98 | 79.68 | 2,997 | -1.12(-1.39%) |
Jul 09, 2014 | 79.89 | 81.95 | 79.77 | 80.80 | 13,106 | -1.50(-1.82%) |
Jul 08, 2014 | 79.95 | 82.78 | 79.95 | 82.30 | 3,501 | +0.14(+0.17%) |
Jul 07, 2014 | 78.85 | 82.28 | 78.85 | 82.16 | 4,052 | +2.14(+2.67%) |
Jul 03, 2014 | 83.61 | 80.02 | 80.02 | 80.02 | 500 | -0.78(-0.96%) |
Jul 02, 2014 | 81.93 | 81.93 | 79.44 | 80.80 | 7,344 | +0.65(+0.81%) |
Jul 01, 2014 | 80.15 | 80.15 | 80.15 | 80.15 | 201 | -1.60(-1.96%) |
Jun 30, 2014 | 79.25 | 83.62 | 79.25 | 81.75 | 3,088 | +3.25(+4.14%) |
Jun 27, 2014 | 79.19 | 82.49 | 78.50 | 78.50 | 10,161 | -0.80(-1.01%) |
Jun 26, 2014 | 79.09 | 79.54 | 79.09 | 79.30 | 1,816 | -0.33(-0.42%) |
Jun 25, 2014 | 79.63 | 79.63 | 79.63 | 79.63 | 6 | +0.00(+0.00%) |
Jun 24, 2014 | 78.77 | 80.56 | 78.20 | 79.63 | 4,758 | +1.05(+1.34%) |
Jun 23, 2014 | 77.61 | 79.60 | 77.61 | 78.58 | 378 | -1.43(-1.79%) |
Jun 20, 2014 | 80.03 | 80.03 | 80.01 | 80.01 | 716 | -0.02(-0.02%) |
Jun 19, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 117 | -0.97(-1.20%) |
Jun 18, 2014 | 81.56 | 81.56 | 81.00 | 81.00 | 418 | +0.70(+0.87%) |
Jun 17, 2014 | 79.46 | 81.46 | 79.46 | 80.30 | 11,055 | -0.55(-0.68%) |
Jun 13, 2014 | 80.50 | 80.85 | 80.85 | 80.85 | 1 | +0.01(+0.01%) |
Jun 12, 2014 | 80.82 | 80.84 | 80.82 | 80.84 | 489 | +0.84(+1.05%) |
Jun 11, 2014 | 78.95 | 80.20 | 77.53 | 80.00 | 8,600 | -0.60(-0.74%) |
Jun 10, 2014 | 80.60 | 80.60 | 80.60 | 80.60 | 1 | +0.20(+0.25%) |
Jun 06, 2014 | 80.40 | 81.50 | 79.01 | 80.40 | 6,974 | +0.65(+0.82%) |
Jun 05, 2014 | 79.75 | 79.75 | 79.75 | 79.75 | 12 | +0.00(+0.00%) |
Jun 04, 2014 | 78.85 | 80.35 | 78.85 | 79.75 | 5,192 | +0.64(+0.81%) |
Jun 03, 2014 | 81.60 | 81.60 | 79.11 | 79.11 | 1,321 | -1.36(-1.69%) |
Jun 02, 2014 | 80.50 | 80.50 | 79.13 | 80.47 | 2,725 | +0.44(+0.55%) |
May 30, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 7 | +0.00(+0.00%) |
May 29, 2014 | 80.44 | 81.56 | 80.00 | 80.03 | 3,553 | -0.72(-0.89%) |
May 28, 2014 | 81.53 | 81.53 | 80.50 | 80.75 | 5,232 | -0.74(-0.91%) |
May 27, 2014 | 82.13 | 82.25 | 80.61 | 81.49 | 2,904 | -0.41(-0.50%) |
May 23, 2014 | 81.99 | 81.90 | 81.90 | 81.90 | 1,600 | -1.09(-1.31%) |
May 22, 2014 | 80.10 | 82.99 | 80.10 | 82.99 | 1,164 | +0.22(+0.27%) |
May 21, 2014 | 82.77 | 82.77 | 82.77 | 82.77 | 293 | +0.01(+0.01%) |
May 20, 2014 | 81.93 | 83.00 | 81.93 | 82.76 | 1,163 | +1.33(+1.63%) |
May 19, 2014 | 82.35 | 82.35 | 80.11 | 81.43 | 537 | -0.79(-0.96%) |
May 16, 2014 | 82.00 | 82.22 | 82.00 | 82.22 | 517 | -0.03(-0.04%) |
May 15, 2014 | 83.50 | 83.50 | 81.44 | 82.25 | 5,896 | -0.10(-0.12%) |
May 14, 2014 | 82.00 | 83.50 | 81.00 | 82.35 | 5,202 | +1.05(+1.29%) |
May 13, 2014 | 79.88 | 81.70 | 79.88 | 81.30 | 1,733 | +0.82(+1.02%) |
May 12, 2014 | 81.00 | 81.00 | 79.00 | 80.48 | 2,064 | +0.88(+1.11%) |
May 09, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 3 | +0.00(+0.00%) |
May 08, 2014 | 78.79 | 79.60 | 78.79 | 79.60 | 908 | -2.07(-2.53%) |
May 07, 2014 | 81.49 | 81.67 | 81.49 | 81.67 | 453 | +1.33(+1.66%) |
May 06, 2014 | 80.95 | 81.50 | 79.19 | 80.34 | 9,800 | +1.03(+1.30%) |
May 05, 2014 | 78.59 | 80.20 | 78.59 | 79.31 | 3,908 | -0.95(-1.18%) |
May 02, 2014 | 77.60 | 80.31 | 77.60 | 80.26 | 4,313 | +0.16(+0.20%) |