Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.67 | 73.67 | 72.42 | 72.86 | 327,544 | -1.20(-1.62%) |
Jul 30, 2014 | 74.30 | 74.77 | 73.41 | 74.06 | 271,444 | +0.88(+1.20%) |
Jul 29, 2014 | 74.28 | 74.73 | 73.12 | 73.18 | 362,989 | -1.10(-1.48%) |
Jul 28, 2014 | 74.50 | 74.99 | 74.24 | 74.28 | 269,256 | -0.21(-0.28%) |
Jul 25, 2014 | 74.27 | 75.34 | 74.25 | 74.49 | 269,606 | -0.04(-0.05%) |
Jul 24, 2014 | 75.66 | 76.70 | 74.36 | 74.53 | 300,835 | -1.20(-1.58%) |
Jul 23, 2014 | 75.01 | 76.63 | 74.70 | 75.73 | 310,801 | +0.89(+1.19%) |
Jul 22, 2014 | 74.90 | 75.72 | 74.50 | 74.84 | 333,863 | -0.02(-0.03%) |
Jul 21, 2014 | 75.50 | 75.62 | 74.33 | 74.86 | 224,180 | -0.87(-1.15%) |
Jul 18, 2014 | 74.79 | 76.09 | 74.66 | 75.73 | 399,732 | +0.95(+1.27%) |
Jul 17, 2014 | 76.36 | 76.66 | 74.69 | 74.78 | 402,204 | -1.89(-2.47%) |
Jul 16, 2014 | 78.19 | 78.75 | 76.56 | 76.67 | 367,100 | -0.70(-0.90%) |
Jul 15, 2014 | 78.38 | 79.10 | 76.67 | 77.37 | 439,958 | -0.78(-1.00%) |
Jul 14, 2014 | 79.33 | 79.85 | 78.07 | 78.15 | 398,598 | -0.44(-0.56%) |
Jul 11, 2014 | 79.90 | 80.77 | 78.53 | 78.59 | 363,350 | -1.26(-1.58%) |
Jul 10, 2014 | 79.01 | 80.02 | 78.72 | 79.85 | 407,622 | -0.10(-0.13%) |
Jul 09, 2014 | 80.04 | 80.68 | 79.38 | 79.95 | 311,874 | +0.02(+0.03%) |
Jul 08, 2014 | 81.35 | 81.35 | 79.31 | 79.93 | 461,896 | -1.36(-1.67%) |
Jul 07, 2014 | 83.06 | 83.82 | 81.22 | 81.29 | 361,915 | -2.07(-2.48%) |
Jul 03, 2014 | 82.68 | 83.36 | 83.36 | 83.36 | 170,600 | +0.58(+0.70%) |
Jul 02, 2014 | 83.25 | 84.12 | 82.61 | 82.78 | 247,496 | -0.42(-0.50%) |
Jul 01, 2014 | 83.01 | 84.25 | 83.01 | 83.20 | 283,439 | +0.48(+0.58%) |
Jun 30, 2014 | 80.89 | 84.45 | 80.75 | 82.72 | 749,945 | +2.48(+3.09%) |
Jun 27, 2014 | 80.60 | 82.65 | 79.60 | 80.24 | 6,478,680 | -1.12(-1.38%) |
Jun 26, 2014 | 81.74 | 82.33 | 80.35 | 81.36 | 1,474,200 | -0.33(-0.41%) |
Jun 25, 2014 | 80.81 | 81.82 | 80.62 | 81.70 | 443,658 | +0.58(+0.71%) |
Jun 24, 2014 | 81.13 | 82.09 | 80.79 | 81.12 | 604,986 | -0.21(-0.26%) |
Jun 23, 2014 | 81.58 | 82.22 | 81.20 | 81.33 | 367,980 | -0.14(-0.17%) |
Jun 20, 2014 | 81.89 | 82.93 | 81.16 | 81.47 | 689,319 | +0.09(+0.11%) |
Jun 19, 2014 | 82.78 | 82.90 | 81.13 | 81.38 | 507,957 | -1.57(-1.89%) |
Jun 18, 2014 | 82.40 | 83.12 | 81.67 | 82.95 | 316,668 | +0.55(+0.66%) |
Jun 17, 2014 | 80.84 | 83.59 | 80.26 | 82.40 | 451,059 | +1.53(+1.89%) |
Jun 16, 2014 | 80.66 | 80.95 | 79.53 | 80.87 | 660,597 | -0.13(-0.16%) |
Jun 13, 2014 | 82.16 | 82.53 | 80.63 | 81.00 | 352,149 | -0.71(-0.87%) |
Jun 12, 2014 | 82.53 | 82.68 | 81.11 | 81.71 | 370,191 | -0.55(-0.67%) |
Jun 11, 2014 | 82.55 | 83.22 | 81.97 | 82.26 | 353,871 | -0.48(-0.58%) |
Jun 10, 2014 | 83.67 | 84.41 | 82.03 | 82.75 | 479,550 | -1.39(-1.65%) |
Jun 06, 2014 | 83.77 | 84.30 | 83.12 | 84.14 | 409,446 | +1.02(+1.23%) |
Jun 05, 2014 | 81.81 | 83.64 | 80.74 | 83.12 | 377,583 | +1.31(+1.60%) |
Jun 04, 2014 | 81.89 | 82.65 | 81.02 | 81.81 | 469,644 | -0.37(-0.45%) |
Jun 03, 2014 | 83.67 | 85.23 | 82.11 | 82.18 | 734,901 | -1.65(-1.97%) |
Jun 02, 2014 | 80.01 | 84.17 | 79.71 | 83.83 | 1,080,321 | +4.22(+5.30%) |
May 30, 2014 | 79.85 | 79.85 | 78.64 | 79.61 | 591,657 | +0.10(+0.13%) |
May 29, 2014 | 79.31 | 79.64 | 77.86 | 79.50 | 428,919 | +0.83(+1.05%) |
May 28, 2014 | 78.62 | 79.01 | 77.55 | 78.68 | 511,968 | -0.15(-0.19%) |
May 27, 2014 | 78.06 | 79.70 | 78.06 | 78.82 | 428,067 | +0.77(+0.98%) |
May 23, 2014 | 76.09 | 78.06 | 78.06 | 78.06 | 1,677,600 | +2.36(+3.11%) |
May 22, 2014 | 74.94 | 75.87 | 74.61 | 75.70 | 290,184 | +0.72(+0.96%) |
May 21, 2014 | 75.80 | 76.67 | 74.54 | 74.98 | 369,969 | -0.77(-1.01%) |
May 20, 2014 | 77.00 | 78.11 | 74.55 | 75.74 | 693,774 | -1.32(-1.71%) |
May 19, 2014 | 74.09 | 77.12 | 73.57 | 77.06 | 560,433 | +2.33(+3.12%) |
May 16, 2014 | 74.80 | 75.30 | 73.53 | 74.73 | 672,258 | -0.16(-0.21%) |
May 15, 2014 | 73.05 | 75.00 | 72.06 | 74.89 | 874,542 | +2.37(+3.27%) |
May 14, 2014 | 75.33 | 75.50 | 72.42 | 72.52 | 548,208 | -2.95(-3.91%) |
May 13, 2014 | 76.58 | 78.39 | 74.99 | 75.47 | 493,767 | -0.97(-1.26%) |
May 12, 2014 | 77.03 | 78.33 | 72.60 | 76.44 | 1,414,437 | -0.53(-0.68%) |
May 09, 2014 | 82.38 | 82.38 | 76.30 | 76.96 | 1,035,327 | -6.53(-7.82%) |
May 08, 2014 | 81.66 | 86.16 | 75.82 | 83.49 | 1,863,546 | +0.57(+0.69%) |
May 07, 2014 | 83.05 | 84.62 | 81.75 | 82.92 | 611,514 | -0.38(-0.46%) |
May 06, 2014 | 85.20 | 85.55 | 82.74 | 83.30 | 464,922 | -2.64(-3.07%) |
May 05, 2014 | 85.33 | 86.70 | 85.26 | 85.94 | 329,871 | +0.14(+0.17%) |
May 02, 2014 | 85.11 | 86.85 | 84.46 | 85.80 | 506,508 | +1.08(+1.28%) |