Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 75.31 | 75.43 | 73.25 | 73.64 | 1,158,866 | -1.53(-2.03%) |
Jul 30, 2014 | 72.79 | 77.06 | 72.44 | 75.17 | 2,194,309 | +2.93(+4.05%) |
Jul 29, 2014 | 72.11 | 73.60 | 71.66 | 72.25 | 1,100,302 | +0.07(+0.09%) |
Jul 28, 2014 | 72.61 | 73.10 | 71.67 | 72.18 | 613,201 | -0.30(-0.41%) |
Jul 25, 2014 | 72.56 | 72.72 | 71.75 | 72.48 | 501,789 | -0.62(-0.85%) |
Jul 24, 2014 | 72.59 | 73.26 | 72.10 | 73.10 | 721,145 | +0.30(+0.41%) |
Jul 23, 2014 | 72.26 | 72.85 | 71.72 | 72.80 | 609,703 | +0.68(+0.94%) |
Jul 22, 2014 | 71.94 | 72.67 | 71.60 | 72.12 | 745,078 | +0.58(+0.81%) |
Jul 21, 2014 | 72.60 | 72.60 | 70.95 | 71.54 | 831,720 | -1.09(-1.50%) |
Jul 18, 2014 | 71.97 | 72.98 | 71.97 | 72.63 | 723,978 | +0.85(+1.19%) |
Jul 17, 2014 | 73.48 | 74.21 | 71.70 | 71.78 | 1,113,502 | -1.60(-2.19%) |
Jul 16, 2014 | 73.26 | 73.70 | 72.36 | 73.38 | 997,800 | +0.68(+0.94%) |
Jul 15, 2014 | 73.47 | 73.91 | 71.98 | 72.70 | 822,117 | -1.30(-1.76%) |
Jul 14, 2014 | 74.23 | 75.01 | 73.81 | 74.00 | 858,822 | +0.41(+0.56%) |
Jul 11, 2014 | 75.82 | 75.82 | 73.35 | 73.59 | 818,509 | -2.25(-2.97%) |
Jul 10, 2014 | 75.87 | 76.94 | 75.10 | 75.84 | 920,717 | -1.40(-1.81%) |
Jul 09, 2014 | 77.83 | 77.83 | 76.18 | 77.23 | 863,086 | -0.68(-0.88%) |
Jul 08, 2014 | 77.69 | 78.12 | 76.82 | 77.92 | 908,844 | +0.38(+0.50%) |
Jul 07, 2014 | 78.27 | 79.14 | 77.40 | 77.53 | 567,551 | -1.61(-2.04%) |
Jul 03, 2014 | 78.74 | 79.15 | 79.15 | 79.15 | 543,694 | +0.56(+0.72%) |
Jul 02, 2014 | 78.85 | 79.64 | 78.28 | 78.59 | 901,111 | -0.51(-0.64%) |
Jul 01, 2014 | 79.16 | 79.62 | 78.22 | 79.09 | 946,662 | +0.23(+0.30%) |
Jun 30, 2014 | 77.73 | 78.95 | 77.40 | 78.86 | 686,263 | +0.89(+1.14%) |
Jun 27, 2014 | 77.55 | 77.98 | 76.43 | 77.97 | 623,458 | +0.17(+0.22%) |
Jun 26, 2014 | 79.34 | 79.55 | 77.34 | 77.80 | 780,314 | -1.87(-2.34%) |
Jun 25, 2014 | 75.97 | 80.07 | 75.90 | 79.66 | 1,473,489 | +4.58(+6.09%) |
Jun 24, 2014 | 76.95 | 77.26 | 74.94 | 75.09 | 948,126 | -1.95(-2.53%) |
Jun 23, 2014 | 76.16 | 77.97 | 75.89 | 77.04 | 479,020 | +0.59(+0.77%) |
Jun 20, 2014 | 75.58 | 76.74 | 75.25 | 76.45 | 758,551 | -0.22(-0.28%) |
Jun 19, 2014 | 77.05 | 77.15 | 75.79 | 76.66 | 785,187 | -0.53(-0.69%) |
Jun 18, 2014 | 76.56 | 78.44 | 76.00 | 77.20 | 1,347,177 | +1.43(+1.89%) |
Jun 17, 2014 | 73.93 | 75.98 | 73.45 | 75.76 | 1,221,310 | +1.57(+2.11%) |
Jun 16, 2014 | 73.44 | 74.91 | 73.44 | 74.20 | 873,598 | +1.00(+1.37%) |
Jun 13, 2014 | 73.92 | 74.02 | 72.23 | 73.19 | 873,927 | -0.40(-0.55%) |
Jun 12, 2014 | 71.86 | 73.85 | 71.80 | 73.60 | 1,054,096 | +2.13(+2.98%) |
Jun 11, 2014 | 69.85 | 71.65 | 69.74 | 71.47 | 632,711 | +1.69(+2.42%) |
Jun 10, 2014 | 71.52 | 71.52 | 69.63 | 69.78 | 630,374 | -0.78(-1.10%) |
Jun 06, 2014 | 70.17 | 70.82 | 69.98 | 70.56 | 645,939 | -0.19(-0.27%) |
Jun 05, 2014 | 70.20 | 71.12 | 69.26 | 70.75 | 720,542 | +0.43(+0.61%) |
Jun 04, 2014 | 70.47 | 71.09 | 70.00 | 70.31 | 683,767 | -0.18(-0.25%) |
Jun 03, 2014 | 70.30 | 70.69 | 69.54 | 70.49 | 512,881 | -0.08(-0.12%) |
Jun 02, 2014 | 71.44 | 71.77 | 70.18 | 70.58 | 549,247 | -0.51(-0.71%) |
May 30, 2014 | 71.92 | 72.28 | 70.63 | 71.08 | 689,643 | -1.13(-1.56%) |
May 29, 2014 | 72.22 | 72.59 | 71.20 | 72.21 | 524,717 | +0.33(+0.46%) |
May 28, 2014 | 71.73 | 72.15 | 70.83 | 71.88 | 570,320 | +0.14(+0.20%) |
May 27, 2014 | 72.23 | 72.41 | 70.63 | 71.74 | 962,287 | +0.11(+0.16%) |
May 23, 2014 | 72.60 | 71.63 | 71.63 | 71.63 | 753,045 | -1.28(-1.75%) |
May 22, 2014 | 73.30 | 73.62 | 72.21 | 72.90 | 726,881 | -0.26(-0.36%) |
May 21, 2014 | 71.93 | 73.27 | 71.53 | 73.17 | 1,342,883 | +1.88(+2.63%) |
May 20, 2014 | 70.35 | 71.62 | 70.13 | 71.29 | 1,101,888 | +0.64(+0.90%) |
May 19, 2014 | 70.39 | 71.64 | 70.17 | 70.65 | 1,349,182 | +0.69(+0.99%) |
May 16, 2014 | 71.44 | 71.44 | 69.43 | 69.96 | 1,198,041 | -1.16(-1.63%) |
May 15, 2014 | 69.54 | 71.23 | 67.48 | 71.12 | 1,620,906 | +1.39(+1.99%) |
May 14, 2014 | 70.62 | 70.85 | 69.57 | 69.73 | 657,182 | -0.61(-0.87%) |
May 13, 2014 | 69.97 | 70.88 | 69.61 | 70.34 | 693,598 | +0.53(+0.75%) |
May 12, 2014 | 69.41 | 70.05 | 68.65 | 69.82 | 799,014 | +1.10(+1.60%) |
May 09, 2014 | 67.85 | 69.01 | 67.64 | 68.72 | 1,014,451 | +0.86(+1.27%) |
May 08, 2014 | 71.09 | 71.30 | 67.75 | 67.86 | 1,584,149 | -3.48(-4.88%) |
May 07, 2014 | 72.25 | 72.40 | 69.99 | 71.34 | 1,046,966 | -0.16(-0.22%) |
May 06, 2014 | 70.93 | 73.11 | 70.93 | 71.50 | 1,635,747 | +0.97(+1.37%) |
May 05, 2014 | 70.10 | 71.10 | 69.17 | 70.53 | 1,100,579 | +0.21(+0.29%) |
May 02, 2014 | 69.67 | 70.77 | 69.23 | 70.32 | 926,142 | +0.83(+1.20%) |