Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.51 | 78.51 | 76.28 | 76.93 | 915,123 | -2.24(-2.83%) |
Jul 30, 2014 | 79.71 | 80.38 | 79.09 | 79.17 | 421,225 | -0.42(-0.52%) |
Jul 29, 2014 | 80.19 | 80.41 | 79.41 | 79.59 | 407,794 | -0.48(-0.60%) |
Jul 28, 2014 | 80.18 | 80.43 | 79.73 | 80.07 | 388,912 | -0.30(-0.37%) |
Jul 25, 2014 | 81.45 | 81.46 | 80.26 | 80.37 | 402,364 | -1.37(-1.68%) |
Jul 24, 2014 | 81.54 | 82.18 | 81.34 | 81.74 | 444,017 | +0.07(+0.08%) |
Jul 23, 2014 | 81.46 | 82.44 | 81.46 | 81.67 | 390,633 | -0.89(-1.08%) |
Jul 22, 2014 | 82.13 | 82.95 | 81.77 | 82.56 | 303,315 | +0.88(+1.07%) |
Jul 21, 2014 | 82.41 | 82.82 | 81.64 | 81.68 | 528,693 | -1.37(-1.65%) |
Jul 18, 2014 | 83.36 | 84.04 | 82.90 | 83.05 | 381,671 | -0.09(-0.11%) |
Jul 17, 2014 | 83.31 | 84.04 | 82.74 | 83.14 | 226,075 | -0.59(-0.70%) |
Jul 16, 2014 | 83.70 | 84.09 | 82.60 | 83.73 | 394,643 | +0.89(+1.07%) |
Jul 15, 2014 | 84.01 | 84.02 | 82.32 | 82.84 | 315,098 | -1.12(-1.34%) |
Jul 14, 2014 | 84.61 | 84.78 | 83.68 | 83.96 | 380,040 | -0.04(-0.05%) |
Jul 11, 2014 | 82.42 | 84.15 | 82.35 | 84.00 | 430,758 | +0.70(+0.84%) |
Jul 10, 2014 | 81.83 | 83.53 | 81.28 | 83.30 | 960,685 | +0.63(+0.76%) |
Jul 09, 2014 | 82.44 | 82.91 | 81.83 | 82.67 | 706,703 | +0.41(+0.50%) |
Jul 08, 2014 | 84.04 | 84.04 | 82.13 | 82.26 | 991,507 | -2.26(-2.67%) |
Jul 07, 2014 | 85.19 | 85.72 | 84.36 | 84.51 | 362,986 | -0.88(-1.03%) |
Jul 03, 2014 | 84.65 | 85.39 | 85.39 | 85.39 | 617,872 | +0.77(+0.92%) |
Jul 02, 2014 | 86.57 | 87.04 | 84.29 | 84.62 | 493,881 | -0.34(-0.40%) |
Jul 01, 2014 | 84.38 | 85.59 | 83.44 | 84.96 | 572,790 | +1.18(+1.40%) |
Jun 30, 2014 | 82.16 | 84.03 | 81.79 | 83.78 | 869,888 | +1.49(+1.82%) |
Jun 27, 2014 | 82.11 | 83.63 | 81.99 | 82.29 | 4,869,139 | -0.63(-0.76%) |
Jun 26, 2014 | 79.87 | 84.18 | 79.39 | 82.92 | 1,055,413 | +2.88(+3.59%) |
Jun 25, 2014 | 80.68 | 80.98 | 78.91 | 80.04 | 968,513 | -0.69(-0.86%) |
Jun 24, 2014 | 84.52 | 84.52 | 80.68 | 80.73 | 2,054,419 | -3.81(-4.50%) |
Jun 23, 2014 | 82.84 | 85.70 | 80.79 | 84.54 | 1,516,220 | +1.64(+1.98%) |
Jun 20, 2014 | 81.88 | 87.01 | 80.74 | 82.89 | 5,791,716 | -7.52(-8.32%) |
Jun 19, 2014 | 75.16 | 96.63 | 74.89 | 90.42 | 2,184,670 | +15.35(+20.45%) |
Jun 18, 2014 | 74.42 | 75.11 | 74.05 | 75.07 | 811,959 | +0.82(+1.11%) |
Jun 17, 2014 | 73.27 | 74.73 | 73.23 | 74.24 | 1,191,578 | +1.01(+1.38%) |
Jun 16, 2014 | 71.60 | 73.26 | 71.60 | 73.23 | 527,983 | +1.54(+2.15%) |
Jun 13, 2014 | 71.69 | 72.04 | 71.15 | 71.69 | 405,658 | +0.21(+0.29%) |
Jun 12, 2014 | 71.82 | 72.13 | 71.06 | 71.48 | 490,517 | -0.36(-0.50%) |
Jun 11, 2014 | 72.03 | 72.41 | 71.79 | 71.84 | 368,569 | -0.56(-0.78%) |
Jun 10, 2014 | 72.15 | 72.48 | 71.80 | 72.41 | 408,641 | +0.05(+0.07%) |
Jun 06, 2014 | 71.72 | 72.39 | 71.48 | 72.35 | 429,558 | +0.84(+1.18%) |
Jun 05, 2014 | 71.03 | 71.64 | 70.65 | 71.51 | 318,972 | +0.71(+1.00%) |
Jun 04, 2014 | 70.27 | 71.04 | 70.16 | 70.80 | 391,913 | +0.44(+0.63%) |
Jun 03, 2014 | 69.65 | 70.40 | 69.13 | 70.36 | 384,603 | +0.77(+1.10%) |
Jun 02, 2014 | 69.04 | 69.68 | 68.63 | 69.59 | 403,166 | +0.58(+0.84%) |
May 30, 2014 | 69.03 | 69.12 | 68.76 | 69.01 | 425,005 | -0.01(-0.01%) |
May 29, 2014 | 68.97 | 69.03 | 68.46 | 69.01 | 344,175 | +0.04(+0.05%) |
May 28, 2014 | 69.41 | 69.71 | 68.69 | 68.98 | 422,676 | -0.34(-0.49%) |
May 27, 2014 | 69.42 | 69.75 | 68.95 | 69.32 | 459,229 | -0.02(-0.03%) |
May 23, 2014 | 69.30 | 69.34 | 69.34 | 69.34 | 399,976 | +0.08(+0.11%) |
May 22, 2014 | 68.85 | 69.51 | 68.85 | 69.26 | 160,263 | +0.41(+0.60%) |
May 21, 2014 | 68.34 | 68.98 | 68.34 | 68.85 | 318,904 | +0.71(+1.05%) |
May 20, 2014 | 67.75 | 68.32 | 67.67 | 68.13 | 364,219 | +0.11(+0.17%) |
May 19, 2014 | 67.35 | 68.19 | 67.12 | 68.02 | 400,988 | +0.58(+0.85%) |
May 16, 2014 | 66.54 | 67.60 | 66.06 | 67.44 | 544,107 | +1.07(+1.62%) |
May 15, 2014 | 66.33 | 66.55 | 65.32 | 66.37 | 316,752 | -0.13(-0.19%) |
May 14, 2014 | 67.06 | 67.09 | 66.34 | 66.49 | 315,497 | -0.52(-0.77%) |
May 13, 2014 | 66.73 | 67.31 | 66.73 | 67.01 | 406,611 | +0.41(+0.61%) |
May 12, 2014 | 65.94 | 67.09 | 65.83 | 66.60 | 368,496 | +0.86(+1.31%) |
May 09, 2014 | 65.36 | 65.76 | 64.64 | 65.74 | 374,528 | +0.12(+0.18%) |
May 08, 2014 | 66.55 | 67.18 | 65.59 | 65.62 | 457,751 | -0.94(-1.41%) |
May 07, 2014 | 66.01 | 66.60 | 65.38 | 66.56 | 604,182 | +0.86(+1.31%) |
May 06, 2014 | 66.03 | 66.17 | 65.44 | 65.70 | 448,138 | -0.46(-0.69%) |
May 05, 2014 | 64.01 | 66.27 | 64.01 | 66.16 | 460,990 | +2.29(+3.58%) |
May 02, 2014 | 64.64 | 64.91 | 63.46 | 63.87 | 494,161 | -0.22(-0.35%) |