Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 76.73 | 76.80 | 75.96 | 75.96 | 19,419 | -1.55(-2.00%) |
Jul 30, 2014 | 77.55 | 77.55 | 77.25 | 77.51 | 9,965 | -0.11(-0.14%) |
Jul 29, 2014 | 77.70 | 77.91 | 77.53 | 77.62 | 12,143 | +0.06(+0.08%) |
Jul 28, 2014 | 77.79 | 77.79 | 77.25 | 77.56 | 10,284 | -0.07(-0.09%) |
Jul 25, 2014 | 78.21 | 78.21 | 77.59 | 77.63 | 15,246 | -0.73(-0.93%) |
Jul 24, 2014 | 78.42 | 78.48 | 78.18 | 78.36 | 14,077 | +0.20(+0.26%) |
Jul 23, 2014 | 78.35 | 78.35 | 78.16 | 78.16 | 26,743 | +0.03(+0.04%) |
Jul 22, 2014 | 77.97 | 78.28 | 77.97 | 78.13 | 6,227 | +0.52(+0.68%) |
Jul 21, 2014 | 77.34 | 77.72 | 77.34 | 77.60 | 7,212 | -0.20(-0.26%) |
Jul 18, 2014 | 77.70 | 77.89 | 77.70 | 77.81 | 6,729 | +0.79(+1.03%) |
Jul 17, 2014 | 77.95 | 77.98 | 77.02 | 77.02 | 41,963 | -0.96(-1.23%) |
Jul 16, 2014 | 78.14 | 78.14 | 77.70 | 77.97 | 8,281 | +0.17(+0.22%) |
Jul 15, 2014 | 78.20 | 78.20 | 77.70 | 77.80 | 12,755 | -0.34(-0.44%) |
Jul 14, 2014 | 78.12 | 78.28 | 78.03 | 78.14 | 10,243 | +0.40(+0.51%) |
Jul 11, 2014 | 77.61 | 77.78 | 77.47 | 77.74 | 24,034 | +0.00(+0.00%) |
Jul 10, 2014 | 77.35 | 78.00 | 77.35 | 77.74 | 11,964 | -0.21(-0.27%) |
Jul 09, 2014 | 78.06 | 78.19 | 77.95 | 77.95 | 9,926 | +0.08(+0.11%) |
Jul 08, 2014 | 78.39 | 78.39 | 77.71 | 77.87 | 16,555 | -0.74(-0.94%) |
Jul 07, 2014 | 78.75 | 79.07 | 78.56 | 78.61 | 18,896 | -0.60(-0.75%) |
Jul 03, 2014 | 79.09 | 79.20 | 79.20 | 79.20 | 2,718 | +0.48(+0.61%) |
Jul 02, 2014 | 79.47 | 79.47 | 78.73 | 78.73 | 5,275 | -0.25(-0.31%) |
Jul 01, 2014 | 79.08 | 79.19 | 78.89 | 78.97 | 10,132 | +0.73(+0.93%) |
Jun 30, 2014 | 77.72 | 78.31 | 77.72 | 78.25 | 25,398 | +0.28(+0.35%) |
Jun 27, 2014 | 78.00 | 78.05 | 77.88 | 77.97 | 4,629 | +0.21(+0.27%) |
Jun 26, 2014 | 77.43 | 77.89 | 77.43 | 77.76 | 56,390 | -0.16(-0.20%) |
Jun 25, 2014 | 77.65 | 77.92 | 77.55 | 77.92 | 16,633 | +0.37(+0.47%) |
Jun 24, 2014 | 77.98 | 78.37 | 77.55 | 77.55 | 3,608 | -0.56(-0.72%) |
Jun 23, 2014 | 78.31 | 78.31 | 78.00 | 78.11 | 8,020 | -0.09(-0.12%) |
Jun 20, 2014 | 78.15 | 78.20 | 77.91 | 78.20 | 16,240 | +0.26(+0.33%) |
Jun 19, 2014 | 78.15 | 78.15 | 77.79 | 77.94 | 38,051 | +0.30(+0.39%) |
Jun 18, 2014 | 77.51 | 77.64 | 77.26 | 77.64 | 7,881 | +0.25(+0.32%) |
Jun 17, 2014 | 76.79 | 77.47 | 76.79 | 77.39 | 3,301 | +0.42(+0.55%) |
Jun 16, 2014 | 77.22 | 77.22 | 76.63 | 76.97 | 22,656 | +0.08(+0.11%) |
Jun 13, 2014 | 76.68 | 77.01 | 76.68 | 76.89 | 6,998 | +0.29(+0.37%) |
Jun 12, 2014 | 77.18 | 77.19 | 76.60 | 76.60 | 11,949 | -0.56(-0.73%) |
Jun 11, 2014 | 77.27 | 77.33 | 77.02 | 77.16 | 5,358 | -0.24(-0.31%) |
Jun 10, 2014 | 77.42 | 77.44 | 77.29 | 77.40 | 16,239 | +0.20(+0.26%) |
Jun 06, 2014 | 76.96 | 77.28 | 76.96 | 77.20 | 16,474 | +0.51(+0.67%) |
Jun 05, 2014 | 76.13 | 76.71 | 75.82 | 76.69 | 14,847 | +0.86(+1.13%) |
Jun 04, 2014 | 75.47 | 75.90 | 75.47 | 75.83 | 19,111 | +0.14(+0.18%) |
Jun 03, 2014 | 75.44 | 75.69 | 75.31 | 75.69 | 106,182 | -0.02(-0.02%) |
Jun 02, 2014 | 75.76 | 75.76 | 75.26 | 75.71 | 18,653 | +0.12(+0.16%) |
May 30, 2014 | 75.80 | 75.83 | 75.58 | 75.59 | 14,257 | -0.18(-0.24%) |
May 29, 2014 | 75.60 | 75.77 | 75.53 | 75.77 | 7,589 | +0.17(+0.23%) |
May 28, 2014 | 75.40 | 75.60 | 75.30 | 75.60 | 7,737 | -0.02(-0.02%) |
May 27, 2014 | 75.48 | 75.70 | 75.41 | 75.62 | 8,090 | +0.62(+0.82%) |
May 23, 2014 | 74.61 | 75.00 | 75.00 | 75.00 | 17,292 | +0.37(+0.49%) |
May 22, 2014 | 74.28 | 74.63 | 74.24 | 74.63 | 5,032 | +0.58(+0.78%) |
May 21, 2014 | 74.13 | 74.13 | 73.96 | 74.05 | 913 | +0.32(+0.44%) |
May 20, 2014 | 74.12 | 74.12 | 73.39 | 73.73 | 22,180 | -0.58(-0.78%) |
May 19, 2014 | 74.20 | 74.31 | 73.99 | 74.31 | 24,419 | +0.54(+0.74%) |
May 16, 2014 | 73.41 | 73.86 | 73.32 | 73.77 | 15,847 | +0.15(+0.20%) |
May 15, 2014 | 73.62 | 73.62 | 73.09 | 73.62 | 4,233 | -0.54(-0.73%) |
May 14, 2014 | 74.64 | 74.64 | 74.16 | 74.16 | 13,257 | -0.88(-1.18%) |
May 13, 2014 | 75.09 | 75.09 | 74.94 | 75.05 | 13,637 | -0.05(-0.06%) |
May 12, 2014 | 74.37 | 75.12 | 74.37 | 75.09 | 14,846 | +1.09(+1.47%) |
May 09, 2014 | 73.59 | 74.04 | 73.59 | 74.01 | 18,470 | +0.25(+0.34%) |
May 08, 2014 | 74.18 | 74.60 | 73.68 | 73.76 | 32,352 | +0.03(+0.04%) |
May 07, 2014 | 73.76 | 73.85 | 73.27 | 73.73 | 8,391 | -0.10(-0.14%) |
May 06, 2014 | 74.36 | 74.51 | 73.82 | 73.83 | 14,308 | -0.64(-0.86%) |
May 05, 2014 | 74.24 | 74.63 | 74.20 | 74.47 | 25,078 | -0.10(-0.13%) |
May 02, 2014 | 74.91 | 74.91 | 74.57 | 74.57 | 22,685 | +0.31(+0.42%) |