Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 74.54 | 74.81 | 73.87 | 74.18 | 19,565 | -0.91(-1.21%) |
Jul 30, 2014 | 75.48 | 75.52 | 74.62 | 75.09 | 23,380 | -0.16(-0.21%) |
Jul 29, 2014 | 75.25 | 75.37 | 75.01 | 75.25 | 20,298 | +0.28(+0.37%) |
Jul 28, 2014 | 76.20 | 76.20 | 74.66 | 74.97 | 26,824 | -0.95(-1.25%) |
Jul 25, 2014 | 76.08 | 76.51 | 75.52 | 75.92 | 21,909 | -0.47(-0.62%) |
Jul 24, 2014 | 76.43 | 76.75 | 76.12 | 76.39 | 16,166 | -0.08(-0.10%) |
Jul 23, 2014 | 76.35 | 76.87 | 76.16 | 76.47 | 18,505 | +0.47(+0.62%) |
Jul 22, 2014 | 76.20 | 76.51 | 75.45 | 76.00 | 24,281 | +0.04(+0.05%) |
Jul 21, 2014 | 76.20 | 76.51 | 75.68 | 75.96 | 18,961 | -0.16(-0.21%) |
Jul 18, 2014 | 76.20 | 76.55 | 76.12 | 76.12 | 11,440 | +0.08(+0.10%) |
Jul 17, 2014 | 75.80 | 76.55 | 75.52 | 76.04 | 22,819 | +0.12(+0.16%) |
Jul 16, 2014 | 76.27 | 76.27 | 75.76 | 75.92 | 15,465 | +0.04(+0.05%) |
Jul 15, 2014 | 76.08 | 76.08 | 75.60 | 75.88 | 8,696 | +0.20(+0.26%) |
Jul 14, 2014 | 76.27 | 76.31 | 75.68 | 75.68 | 8,032 | -0.43(-0.57%) |
Jul 11, 2014 | 75.60 | 76.12 | 74.91 | 76.12 | 4,389 | +0.63(+0.84%) |
Jul 10, 2014 | 75.09 | 75.56 | 74.71 | 75.48 | 12,703 | +0.36(+0.47%) |
Jul 09, 2014 | 75.05 | 75.48 | 74.77 | 75.13 | 7,472 | +0.00(+0.00%) |
Jul 08, 2014 | 75.29 | 75.60 | 74.81 | 75.13 | 9,950 | -0.20(-0.26%) |
Jul 07, 2014 | 75.80 | 75.87 | 74.85 | 75.33 | 14,239 | -0.47(-0.63%) |
Jul 03, 2014 | 76.55 | 75.80 | 75.80 | 75.80 | 5,927 | -0.75(-0.98%) |
Jul 02, 2014 | 76.51 | 76.59 | 76.15 | 76.55 | 22,416 | +0.04(+0.05%) |
Jul 01, 2014 | 75.56 | 76.55 | 75.56 | 76.51 | 28,699 | +0.99(+1.31%) |
Jun 30, 2014 | 75.64 | 75.96 | 75.38 | 75.52 | 18,102 | -0.10(-0.13%) |
Jun 27, 2014 | 75.37 | 75.92 | 75.37 | 75.62 | 8,849 | +0.18(+0.23%) |
Jun 26, 2014 | 75.64 | 75.64 | 75.21 | 75.45 | 14,548 | +0.32(+0.42%) |
Jun 25, 2014 | 75.33 | 75.84 | 75.05 | 75.13 | 20,580 | +0.12(+0.16%) |
Jun 24, 2014 | 75.80 | 76.59 | 74.85 | 75.01 | 30,585 | -0.63(-0.83%) |
Jun 23, 2014 | 75.29 | 75.80 | 74.93 | 75.64 | 16,057 | +0.83(+1.11%) |
Jun 20, 2014 | 74.54 | 75.17 | 74.54 | 74.81 | 18,444 | +0.63(+0.85%) |
Jun 19, 2014 | 73.91 | 74.50 | 73.91 | 74.18 | 17,215 | +0.26(+0.35%) |
Jun 18, 2014 | 74.93 | 74.93 | 73.83 | 73.92 | 9,856 | -0.73(-0.98%) |
Jun 17, 2014 | 74.73 | 75.05 | 74.42 | 74.66 | 15,069 | +0.04(+0.05%) |
Jun 16, 2014 | 74.97 | 75.17 | 74.26 | 74.62 | 20,896 | -0.24(-0.32%) |
Jun 13, 2014 | 74.38 | 74.91 | 74.26 | 74.85 | 10,432 | +0.55(+0.74%) |
Jun 12, 2014 | 74.81 | 74.81 | 74.26 | 74.30 | 7,860 | -0.20(-0.26%) |
Jun 11, 2014 | 74.85 | 75.17 | 74.46 | 74.50 | 7,794 | -0.72(-0.96%) |
Jun 10, 2014 | 74.97 | 75.92 | 74.97 | 75.22 | 15,121 | +0.05(+0.07%) |
Jun 06, 2014 | 75.64 | 75.68 | 75.17 | 75.17 | 7,742 | +0.00(+0.00%) |
Jun 05, 2014 | 75.88 | 75.88 | 75.05 | 75.17 | 10,565 | -0.12(-0.16%) |
Jun 04, 2014 | 75.52 | 76.08 | 75.29 | 75.29 | 10,809 | -0.08(-0.10%) |
Jun 03, 2014 | 75.56 | 75.96 | 75.37 | 75.37 | 9,318 | -0.04(-0.05%) |
Jun 02, 2014 | 75.41 | 75.60 | 74.89 | 75.41 | 6,711 | +0.36(+0.47%) |
May 30, 2014 | 75.09 | 75.41 | 74.64 | 75.05 | 20,861 | +0.16(+0.21%) |
May 29, 2014 | 74.62 | 75.37 | 74.26 | 74.89 | 18,527 | +0.67(+0.90%) |
May 28, 2014 | 73.83 | 74.26 | 73.43 | 74.22 | 11,153 | +0.47(+0.64%) |
May 27, 2014 | 74.34 | 74.79 | 73.23 | 73.75 | 24,899 | -0.91(-1.22%) |
May 23, 2014 | 74.73 | 74.66 | 74.66 | 74.66 | 10,182 | +0.47(+0.64%) |
May 22, 2014 | 73.75 | 74.18 | 73.59 | 74.18 | 5,707 | +0.55(+0.75%) |
May 21, 2014 | 73.43 | 74.02 | 73.04 | 73.63 | 16,218 | +0.47(+0.65%) |
May 20, 2014 | 73.35 | 73.39 | 73.05 | 73.16 | 9,244 | -0.10(-0.14%) |
May 19, 2014 | 73.23 | 73.43 | 72.96 | 73.26 | 8,777 | +0.15(+0.20%) |
May 16, 2014 | 72.84 | 73.66 | 72.60 | 73.11 | 15,673 | +0.59(+0.81%) |
May 15, 2014 | 73.04 | 73.04 | 72.30 | 72.52 | 6,569 | -0.08(-0.11%) |
May 14, 2014 | 72.09 | 72.72 | 71.86 | 72.60 | 8,794 | +0.15(+0.20%) |
May 13, 2014 | 72.48 | 72.72 | 72.37 | 72.45 | 9,826 | -0.25(-0.35%) |
May 12, 2014 | 72.09 | 72.72 | 72.09 | 72.71 | 6,947 | +0.54(+0.75%) |
May 09, 2014 | 72.17 | 72.37 | 71.58 | 72.17 | 8,750 | +0.08(+0.11%) |
May 08, 2014 | 72.13 | 72.37 | 71.85 | 72.09 | 16,008 | -0.04(-0.05%) |
May 07, 2014 | 72.44 | 72.52 | 71.73 | 72.13 | 28,039 | +0.00(+0.00%) |
May 06, 2014 | 71.46 | 72.60 | 71.46 | 72.13 | 32,085 | +0.79(+1.11%) |
May 05, 2014 | 70.91 | 71.54 | 70.71 | 71.34 | 15,921 | +0.39(+0.56%) |
May 02, 2014 | 70.79 | 71.06 | 70.67 | 70.94 | 15,757 | +0.20(+0.28%) |