Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.76 | 72.76 | 71.87 | 71.90 | 46,916 | -1.19(-1.63%) |
Jul 30, 2014 | 73.52 | 73.56 | 72.94 | 73.09 | 53,382 | -0.36(-0.49%) |
Jul 29, 2014 | 74.03 | 74.16 | 73.45 | 73.45 | 42,143 | -0.09(-0.12%) |
Jul 28, 2014 | 73.37 | 73.60 | 73.11 | 73.54 | 110,168 | +0.22(+0.30%) |
Jul 25, 2014 | 73.52 | 73.66 | 73.23 | 73.32 | 43,119 | -0.44(-0.60%) |
Jul 24, 2014 | 73.66 | 73.82 | 73.60 | 73.76 | 31,907 | +0.11(+0.15%) |
Jul 23, 2014 | 73.73 | 73.79 | 73.59 | 73.65 | 32,687 | -0.05(-0.07%) |
Jul 22, 2014 | 73.76 | 73.90 | 73.70 | 73.70 | 19,170 | +0.17(+0.23%) |
Jul 21, 2014 | 73.38 | 73.62 | 73.22 | 73.53 | 26,149 | -0.35(-0.47%) |
Jul 18, 2014 | 73.35 | 73.92 | 73.35 | 73.88 | 40,095 | +0.66(+0.90%) |
Jul 17, 2014 | 73.75 | 73.95 | 73.22 | 73.22 | 30,377 | -0.73(-0.99%) |
Jul 16, 2014 | 73.74 | 73.98 | 73.65 | 73.95 | 28,317 | +0.44(+0.59%) |
Jul 15, 2014 | 73.83 | 73.83 | 73.39 | 73.51 | 16,745 | -0.34(-0.46%) |
Jul 14, 2014 | 74.06 | 74.09 | 73.83 | 73.85 | 36,303 | +0.01(+0.01%) |
Jul 11, 2014 | 73.89 | 73.89 | 73.62 | 73.84 | 22,804 | +0.01(+0.01%) |
Jul 10, 2014 | 73.38 | 73.89 | 73.33 | 73.83 | 21,151 | -0.06(-0.08%) |
Jul 09, 2014 | 73.86 | 73.95 | 73.68 | 73.89 | 18,462 | +0.18(+0.24%) |
Jul 08, 2014 | 73.80 | 73.85 | 73.67 | 73.71 | 17,442 | -0.18(-0.24%) |
Jul 07, 2014 | 73.92 | 74.06 | 73.80 | 73.89 | 34,683 | -0.18(-0.25%) |
Jul 03, 2014 | 73.86 | 74.07 | 74.07 | 74.07 | 18,100 | +0.25(+0.34%) |
Jul 02, 2014 | 74.00 | 74.03 | 73.71 | 73.82 | 23,715 | -0.23(-0.31%) |
Jul 01, 2014 | 74.06 | 74.24 | 73.89 | 74.05 | 18,810 | +0.15(+0.20%) |
Jun 30, 2014 | 73.93 | 74.09 | 73.78 | 73.90 | 36,951 | -0.01(-0.01%) |
Jun 27, 2014 | 73.64 | 73.91 | 73.61 | 73.91 | 21,250 | +0.13(+0.18%) |
Jun 26, 2014 | 73.78 | 73.78 | 73.37 | 73.78 | 24,682 | -0.04(-0.05%) |
Jun 25, 2014 | 73.47 | 73.82 | 73.41 | 73.82 | 21,874 | +0.15(+0.20%) |
Jun 24, 2014 | 74.06 | 74.17 | 73.61 | 73.67 | 42,950 | -0.46(-0.62%) |
Jun 23, 2014 | 74.28 | 74.28 | 74.01 | 74.13 | 36,990 | -0.32(-0.43%) |
Jun 20, 2014 | 74.47 | 74.59 | 74.39 | 74.45 | 25,502 | +0.05(+0.07%) |
Jun 19, 2014 | 74.25 | 74.41 | 74.19 | 74.40 | 57,324 | +0.21(+0.28%) |
Jun 18, 2014 | 73.43 | 74.19 | 73.43 | 74.19 | 35,459 | +0.69(+0.94%) |
Jun 17, 2014 | 73.26 | 73.52 | 73.26 | 73.50 | 20,136 | +0.04(+0.05%) |
Jun 16, 2014 | 73.05 | 73.61 | 73.05 | 73.46 | 24,167 | +0.50(+0.69%) |
Jun 13, 2014 | 72.51 | 73.01 | 72.51 | 72.96 | 36,644 | +0.45(+0.62%) |
Jun 12, 2014 | 72.88 | 72.88 | 72.39 | 72.51 | 41,551 | -0.28(-0.38%) |
Jun 11, 2014 | 72.99 | 72.99 | 72.70 | 72.79 | 24,107 | -0.35(-0.48%) |
Jun 10, 2014 | 73.09 | 73.16 | 73.01 | 73.14 | 28,415 | -0.01(-0.01%) |
Jun 06, 2014 | 73.18 | 73.26 | 73.11 | 73.15 | 29,056 | +0.16(+0.22%) |
Jun 05, 2014 | 72.63 | 73.06 | 72.42 | 72.99 | 23,385 | +0.51(+0.70%) |
Jun 04, 2014 | 72.25 | 72.51 | 72.22 | 72.48 | 22,611 | +0.02(+0.03%) |
Jun 03, 2014 | 72.36 | 72.52 | 72.27 | 72.46 | 34,734 | -0.09(-0.13%) |
Jun 02, 2014 | 72.80 | 72.80 | 72.46 | 72.55 | 33,301 | -0.14(-0.19%) |
May 30, 2014 | 72.41 | 72.72 | 72.30 | 72.69 | 23,143 | +0.23(+0.32%) |
May 29, 2014 | 72.13 | 72.46 | 72.07 | 72.46 | 35,070 | +0.44(+0.61%) |
May 28, 2014 | 72.00 | 72.15 | 71.81 | 72.02 | 54,238 | +0.15(+0.21%) |
May 27, 2014 | 71.70 | 71.88 | 71.70 | 71.87 | 34,711 | +0.27(+0.38%) |
May 23, 2014 | 71.59 | 71.60 | 71.60 | 71.60 | 29,500 | -0.08(-0.11%) |
May 22, 2014 | 71.46 | 71.72 | 71.46 | 71.68 | 13,576 | +0.24(+0.34%) |
May 21, 2014 | 71.01 | 71.48 | 71.01 | 71.44 | 38,834 | +0.51(+0.72%) |
May 20, 2014 | 71.35 | 71.37 | 70.85 | 70.93 | 41,948 | -0.53(-0.74%) |
May 19, 2014 | 71.30 | 71.50 | 71.30 | 71.46 | 25,213 | -0.06(-0.08%) |
May 16, 2014 | 71.29 | 71.54 | 71.17 | 71.52 | 29,312 | +0.16(+0.23%) |
May 15, 2014 | 71.85 | 71.85 | 71.17 | 71.36 | 31,834 | -0.53(-0.74%) |
May 14, 2014 | 71.95 | 72.10 | 71.81 | 71.89 | 18,575 | -0.07(-0.09%) |
May 13, 2014 | 71.98 | 72.00 | 71.87 | 71.96 | 38,490 | +0.10(+0.14%) |
May 12, 2014 | 71.73 | 71.97 | 71.73 | 71.86 | 35,297 | +0.41(+0.57%) |
May 09, 2014 | 71.51 | 71.57 | 71.30 | 71.45 | 19,733 | -0.13(-0.18%) |
May 08, 2014 | 71.57 | 71.97 | 71.41 | 71.58 | 25,904 | -0.15(-0.21%) |
May 07, 2014 | 71.31 | 71.73 | 71.14 | 71.73 | 29,059 | +0.65(+0.91%) |
May 06, 2014 | 71.39 | 71.46 | 71.07 | 71.08 | 77,834 | -0.45(-0.63%) |
May 05, 2014 | 71.24 | 71.56 | 71.12 | 71.53 | 33,162 | +0.05(+0.07%) |
May 02, 2014 | 71.69 | 71.85 | 71.42 | 71.48 | 22,512 | -0.16(-0.22%) |