Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 72.76 | 72.86 | 71.79 | 71.80 | 131,276 | -1.43(-1.95%) |
Jul 30, 2014 | 73.98 | 74.05 | 73.17 | 73.23 | 2,308,946 | -0.41(-0.56%) |
Jul 29, 2014 | 74.30 | 74.31 | 73.64 | 73.64 | 69,087 | -0.56(-0.76%) |
Jul 28, 2014 | 73.98 | 74.37 | 73.75 | 74.21 | 70,187 | +0.22(+0.30%) |
Jul 25, 2014 | 73.64 | 74.15 | 73.64 | 73.99 | 57,413 | +0.23(+0.31%) |
Jul 24, 2014 | 73.98 | 74.00 | 73.65 | 73.76 | 113,777 | -0.24(-0.32%) |
Jul 23, 2014 | 73.81 | 74.19 | 73.57 | 74.00 | 75,478 | +0.25(+0.34%) |
Jul 22, 2014 | 73.79 | 73.98 | 73.74 | 73.74 | 58,955 | +0.16(+0.22%) |
Jul 21, 2014 | 73.57 | 73.76 | 73.31 | 73.58 | 51,566 | -0.24(-0.32%) |
Jul 18, 2014 | 73.47 | 73.90 | 73.34 | 73.82 | 48,442 | +0.52(+0.71%) |
Jul 17, 2014 | 73.59 | 73.84 | 73.21 | 73.30 | 80,353 | -0.48(-0.65%) |
Jul 16, 2014 | 73.60 | 73.80 | 73.53 | 73.78 | 88,291 | +0.50(+0.69%) |
Jul 15, 2014 | 73.65 | 73.98 | 73.00 | 73.27 | 1,409,623 | -0.19(-0.26%) |
Jul 14, 2014 | 73.63 | 73.74 | 73.39 | 73.47 | 449,222 | -0.02(-0.02%) |
Jul 11, 2014 | 73.35 | 73.56 | 73.19 | 73.48 | 90,080 | +0.14(+0.19%) |
Jul 10, 2014 | 73.05 | 73.72 | 73.02 | 73.34 | 147,647 | -0.44(-0.59%) |
Jul 09, 2014 | 73.75 | 73.89 | 73.58 | 73.78 | 102,224 | +0.21(+0.29%) |
Jul 08, 2014 | 73.66 | 73.70 | 73.35 | 73.57 | 445,802 | -0.27(-0.36%) |
Jul 07, 2014 | 74.27 | 74.27 | 73.67 | 73.84 | 890,127 | -0.70(-0.94%) |
Jul 03, 2014 | 74.14 | 74.53 | 74.53 | 74.53 | 816,335 | +0.65(+0.88%) |
Jul 02, 2014 | 73.73 | 74.12 | 73.73 | 73.89 | 827,432 | +0.18(+0.24%) |
Jul 01, 2014 | 73.63 | 74.05 | 73.52 | 73.71 | 1,835,553 | +0.18(+0.24%) |
Jun 30, 2014 | 73.21 | 73.59 | 72.99 | 73.53 | 122,445 | +0.38(+0.52%) |
Jun 27, 2014 | 72.93 | 73.20 | 72.74 | 73.16 | 84,109 | -0.22(-0.30%) |
Jun 26, 2014 | 73.65 | 73.69 | 73.04 | 73.37 | 63,592 | -0.11(-0.15%) |
Jun 25, 2014 | 73.09 | 73.71 | 73.09 | 73.48 | 136,760 | +0.60(+0.82%) |
Jun 24, 2014 | 73.51 | 73.84 | 72.87 | 72.89 | 110,685 | -0.73(-1.00%) |
Jun 23, 2014 | 73.56 | 73.85 | 73.35 | 73.62 | 48,363 | +0.13(+0.17%) |
Jun 20, 2014 | 73.23 | 73.54 | 73.14 | 73.49 | 73,820 | +0.42(+0.57%) |
Jun 19, 2014 | 73.29 | 73.30 | 72.95 | 73.08 | 62,251 | -0.09(-0.13%) |
Jun 18, 2014 | 72.51 | 73.18 | 72.44 | 73.17 | 235,239 | +0.77(+1.06%) |
Jun 17, 2014 | 71.79 | 72.57 | 71.64 | 72.40 | 245,474 | +0.16(+0.22%) |
Jun 16, 2014 | 72.30 | 72.32 | 71.85 | 72.24 | 134,432 | -0.13(-0.17%) |
Jun 13, 2014 | 72.02 | 72.46 | 72.00 | 72.36 | 76,588 | +0.31(+0.43%) |
Jun 12, 2014 | 72.71 | 72.82 | 71.90 | 72.05 | 102,706 | -0.72(-0.99%) |
Jun 11, 2014 | 72.82 | 72.86 | 72.58 | 72.77 | 326,316 | -0.33(-0.46%) |
Jun 10, 2014 | 72.97 | 73.12 | 72.65 | 73.11 | 471,076 | -0.12(-0.16%) |
Jun 06, 2014 | 72.94 | 73.23 | 72.94 | 73.23 | 394,921 | +0.36(+0.49%) |
Jun 05, 2014 | 72.63 | 72.93 | 71.98 | 72.87 | 504,057 | +0.50(+0.69%) |
Jun 04, 2014 | 72.07 | 72.61 | 71.92 | 72.36 | 384,055 | +0.18(+0.24%) |
Jun 03, 2014 | 72.12 | 72.36 | 72.05 | 72.19 | 54,214 | -0.18(-0.25%) |
Jun 02, 2014 | 72.34 | 72.57 | 71.94 | 72.37 | 219,901 | +0.23(+0.32%) |
May 30, 2014 | 72.20 | 72.20 | 71.89 | 72.14 | 81,867 | -0.16(-0.22%) |
May 29, 2014 | 71.53 | 72.30 | 71.33 | 72.30 | 105,110 | +0.73(+1.02%) |
May 28, 2014 | 71.58 | 71.76 | 71.43 | 71.57 | 149,501 | -0.02(-0.02%) |
May 27, 2014 | 71.74 | 71.85 | 71.45 | 71.58 | 131,413 | +0.03(+0.04%) |
May 23, 2014 | 71.05 | 71.56 | 71.56 | 71.56 | 59,480 | +0.44(+0.62%) |
May 22, 2014 | 71.01 | 71.22 | 70.85 | 71.12 | 34,056 | +0.20(+0.28%) |
May 21, 2014 | 70.67 | 70.99 | 70.57 | 70.92 | 401,052 | +0.39(+0.56%) |
May 20, 2014 | 70.96 | 71.07 | 70.30 | 70.52 | 1,807,633 | -0.46(-0.65%) |
May 19, 2014 | 70.62 | 71.30 | 70.54 | 70.98 | 334,082 | +0.33(+0.46%) |
May 16, 2014 | 70.19 | 70.66 | 69.85 | 70.66 | 537,857 | +0.28(+0.40%) |
May 15, 2014 | 71.22 | 71.22 | 69.89 | 70.37 | 746,144 | -1.01(-1.42%) |
May 14, 2014 | 71.38 | 71.75 | 71.30 | 71.38 | 353,834 | -0.03(-0.05%) |
May 13, 2014 | 71.49 | 71.71 | 71.36 | 71.42 | 347,209 | +0.04(+0.06%) |
May 12, 2014 | 70.76 | 71.44 | 70.76 | 71.38 | 87,968 | +1.03(+1.46%) |
May 09, 2014 | 70.30 | 70.45 | 69.97 | 70.35 | 70,567 | -0.03(-0.04%) |
May 08, 2014 | 70.63 | 71.08 | 70.13 | 70.37 | 125,477 | -0.38(-0.53%) |
May 07, 2014 | 70.39 | 70.78 | 69.93 | 70.75 | 106,736 | +0.53(+0.75%) |
May 06, 2014 | 70.38 | 70.60 | 70.07 | 70.22 | 67,344 | -0.32(-0.45%) |
May 05, 2014 | 70.11 | 70.61 | 69.90 | 70.54 | 83,658 | +0.24(+0.35%) |
May 02, 2014 | 69.98 | 70.64 | 69.91 | 70.30 | 52,186 | +0.36(+0.51%) |