Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.84 | 75.01 | 73.84 | 74.54 | 179,976 | -0.12(-0.16%) |
Jul 30, 2014 | 75.69 | 75.90 | 74.54 | 74.66 | 108,534 | -1.70(-2.22%) |
Jul 29, 2014 | 76.27 | 76.49 | 75.90 | 76.36 | 65,279 | +0.47(+0.62%) |
Jul 28, 2014 | 76.07 | 76.34 | 75.49 | 75.89 | 59,843 | -0.18(-0.23%) |
Jul 25, 2014 | 75.52 | 76.08 | 75.40 | 76.07 | 125,012 | +1.50(+2.01%) |
Jul 24, 2014 | 74.78 | 74.83 | 74.36 | 74.57 | 34,174 | -0.83(-1.11%) |
Jul 23, 2014 | 75.56 | 75.70 | 75.36 | 75.40 | 19,566 | -0.05(-0.07%) |
Jul 22, 2014 | 75.33 | 75.63 | 74.88 | 75.45 | 31,395 | +0.04(+0.05%) |
Jul 21, 2014 | 75.17 | 75.79 | 75.17 | 75.42 | 65,447 | +0.69(+0.93%) |
Jul 18, 2014 | 75.11 | 75.11 | 74.22 | 74.72 | 43,936 | -0.30(-0.40%) |
Jul 17, 2014 | 74.25 | 75.04 | 73.96 | 75.03 | 107,725 | +1.56(+2.12%) |
Jul 16, 2014 | 73.27 | 73.60 | 73.20 | 73.47 | 82,822 | +0.41(+0.57%) |
Jul 15, 2014 | 72.88 | 73.47 | 72.57 | 73.06 | 20,695 | -0.18(-0.25%) |
Jul 14, 2014 | 73.31 | 73.51 | 72.99 | 73.24 | 43,818 | -0.29(-0.39%) |
Jul 11, 2014 | 73.34 | 73.69 | 73.29 | 73.53 | 21,823 | +0.72(+0.98%) |
Jul 10, 2014 | 73.52 | 73.78 | 72.81 | 72.81 | 58,128 | -0.03(-0.05%) |
Jul 09, 2014 | 72.66 | 73.21 | 72.56 | 72.84 | 41,080 | +0.03(+0.05%) |
Jul 08, 2014 | 72.28 | 72.99 | 72.28 | 72.81 | 105,947 | +1.25(+1.74%) |
Jul 07, 2014 | 70.36 | 71.88 | 70.13 | 71.56 | 289,979 | +0.51(+0.72%) |
Jul 03, 2014 | 70.92 | 71.05 | 71.05 | 71.05 | 177,382 | -0.40(-0.56%) |
Jul 02, 2014 | 71.90 | 72.10 | 71.19 | 71.45 | 101,434 | -1.03(-1.42%) |
Jul 01, 2014 | 72.70 | 72.97 | 72.32 | 72.48 | 63,227 | -0.97(-1.33%) |
Jun 30, 2014 | 73.36 | 73.73 | 73.13 | 73.46 | 109,187 | +0.13(+0.17%) |
Jun 27, 2014 | 73.68 | 73.77 | 73.13 | 73.33 | 98,873 | -0.10(-0.13%) |
Jun 26, 2014 | 73.16 | 73.86 | 73.16 | 73.43 | 45,911 | +0.69(+0.95%) |
Jun 25, 2014 | 73.10 | 73.29 | 72.71 | 72.73 | 26,002 | +0.19(+0.26%) |
Jun 24, 2014 | 72.12 | 72.55 | 71.83 | 72.55 | 28,361 | +1.14(+1.60%) |
Jun 23, 2014 | 72.21 | 72.29 | 71.38 | 71.41 | 47,528 | -0.38(-0.53%) |
Jun 20, 2014 | 71.11 | 71.82 | 70.97 | 71.79 | 40,315 | +0.54(+0.76%) |
Jun 19, 2014 | 72.64 | 72.69 | 70.99 | 71.25 | 34,605 | -1.20(-1.65%) |
Jun 18, 2014 | 72.05 | 72.62 | 71.84 | 72.44 | 21,606 | +0.55(+0.77%) |
Jun 17, 2014 | 72.40 | 72.40 | 71.70 | 71.89 | 80,220 | -0.71(-0.98%) |
Jun 16, 2014 | 72.47 | 72.76 | 72.14 | 72.60 | 103,742 | +0.25(+0.35%) |
Jun 13, 2014 | 71.85 | 72.90 | 71.85 | 72.35 | 51,859 | +0.06(+0.09%) |
Jun 12, 2014 | 71.51 | 72.52 | 71.09 | 72.29 | 49,549 | +0.84(+1.18%) |
Jun 11, 2014 | 71.55 | 71.62 | 70.86 | 71.45 | 134,124 | +0.30(+0.42%) |
Jun 10, 2014 | 71.13 | 71.43 | 71.01 | 71.15 | 26,253 | -0.61(-0.84%) |
Jun 06, 2014 | 72.27 | 72.52 | 71.64 | 71.75 | 55,408 | +0.11(+0.16%) |
Jun 05, 2014 | 71.17 | 72.01 | 70.95 | 71.64 | 72,280 | +0.06(+0.08%) |
Jun 04, 2014 | 71.73 | 71.89 | 71.37 | 71.59 | 37,798 | -0.04(-0.06%) |
Jun 03, 2014 | 72.45 | 72.65 | 71.62 | 71.63 | 56,389 | -1.30(-1.79%) |
Jun 02, 2014 | 72.91 | 73.63 | 72.56 | 72.93 | 115,946 | -0.71(-0.97%) |
May 30, 2014 | 73.52 | 74.06 | 73.44 | 73.65 | 196,445 | -0.25(-0.34%) |
May 29, 2014 | 74.44 | 74.75 | 73.87 | 73.89 | 38,411 | -0.51(-0.69%) |
May 28, 2014 | 73.84 | 74.46 | 73.78 | 74.40 | 103,659 | +1.35(+1.85%) |
May 27, 2014 | 72.66 | 73.05 | 72.12 | 73.05 | 113,188 | +0.65(+0.90%) |
May 23, 2014 | 72.27 | 72.40 | 72.40 | 72.40 | 67,592 | +0.92(+1.29%) |
May 22, 2014 | 71.95 | 72.05 | 71.27 | 71.48 | 72,336 | -0.40(-0.55%) |
May 21, 2014 | 71.95 | 72.09 | 71.45 | 71.88 | 120,080 | -0.71(-0.98%) |
May 20, 2014 | 72.19 | 73.13 | 72.15 | 72.59 | 56,485 | +0.27(+0.38%) |
May 19, 2014 | 73.76 | 73.78 | 72.27 | 72.32 | 40,290 | -0.86(-1.17%) |
May 16, 2014 | 73.39 | 73.80 | 73.13 | 73.17 | 78,512 | -0.37(-0.51%) |
May 15, 2014 | 73.49 | 74.05 | 73.25 | 73.54 | 111,209 | +0.92(+1.27%) |
May 14, 2014 | 72.33 | 72.96 | 72.32 | 72.62 | 59,774 | +1.25(+1.75%) |
May 13, 2014 | 71.05 | 71.37 | 71.01 | 71.37 | 68,691 | +0.86(+1.21%) |
May 12, 2014 | 70.70 | 70.92 | 70.28 | 70.52 | 49,253 | -0.53(-0.74%) |
May 09, 2014 | 71.32 | 71.54 | 70.79 | 71.04 | 42,169 | -0.25(-0.35%) |
May 08, 2014 | 72.25 | 72.56 | 71.23 | 71.29 | 77,834 | -0.67(-0.93%) |
May 07, 2014 | 72.34 | 72.57 | 71.90 | 71.96 | 86,657 | -0.59(-0.81%) |
May 06, 2014 | 72.06 | 72.75 | 72.02 | 72.55 | 40,437 | +0.53(+0.73%) |
May 05, 2014 | 72.85 | 72.93 | 71.97 | 72.02 | 59,504 | -0.65(-0.89%) |
May 02, 2014 | 71.91 | 73.12 | 71.34 | 72.67 | 417,948 | +0.92(+1.28%) |