Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.44 | 77.78 | 76.27 | 76.27 | 3,023,641 | -1.50(-1.93%) |
Jul 30, 2014 | 75.61 | 78.83 | 75.61 | 77.77 | 3,556,404 | +3.15(+4.22%) |
Jul 29, 2014 | 74.75 | 75.31 | 74.55 | 74.62 | 2,071,374 | -0.04(-0.05%) |
Jul 28, 2014 | 74.70 | 75.03 | 74.34 | 74.66 | 2,070,106 | +0.15(+0.20%) |
Jul 25, 2014 | 74.53 | 75.10 | 74.43 | 74.51 | 1,118,819 | -0.12(-0.16%) |
Jul 24, 2014 | 75.10 | 75.19 | 74.55 | 74.64 | 1,388,002 | -0.48(-0.63%) |
Jul 23, 2014 | 75.29 | 75.39 | 75.02 | 75.11 | 1,524,877 | +0.06(+0.09%) |
Jul 22, 2014 | 74.60 | 75.10 | 74.17 | 75.05 | 1,935,254 | +0.82(+1.11%) |
Jul 21, 2014 | 74.47 | 74.60 | 74.16 | 74.22 | 1,276,220 | -0.49(-0.66%) |
Jul 18, 2014 | 73.72 | 74.76 | 73.63 | 74.72 | 1,933,032 | +1.32(+1.79%) |
Jul 17, 2014 | 74.07 | 74.33 | 73.32 | 73.40 | 1,646,819 | -0.98(-1.31%) |
Jul 16, 2014 | 74.26 | 74.47 | 73.88 | 74.38 | 1,601,785 | +0.34(+0.46%) |
Jul 15, 2014 | 74.30 | 74.35 | 73.38 | 74.04 | 2,198,636 | -0.27(-0.37%) |
Jul 14, 2014 | 74.30 | 74.42 | 73.87 | 74.31 | 1,818,183 | +0.27(+0.36%) |
Jul 11, 2014 | 73.81 | 74.20 | 73.52 | 74.05 | 1,319,562 | +0.19(+0.25%) |
Jul 10, 2014 | 72.93 | 74.03 | 72.81 | 73.86 | 1,942,571 | +0.44(+0.59%) |
Jul 09, 2014 | 73.09 | 73.64 | 72.62 | 73.42 | 1,997,024 | +0.41(+0.56%) |
Jul 08, 2014 | 73.09 | 73.36 | 72.72 | 73.01 | 2,166,115 | -0.30(-0.41%) |
Jul 07, 2014 | 72.49 | 73.41 | 72.40 | 73.31 | 2,221,408 | +0.58(+0.80%) |
Jul 03, 2014 | 72.50 | 72.73 | 72.73 | 72.73 | 1,442,687 | +0.22(+0.30%) |
Jul 02, 2014 | 72.48 | 72.86 | 72.12 | 72.51 | 2,367,631 | +0.02(+0.03%) |
Jul 01, 2014 | 72.79 | 72.79 | 72.12 | 72.49 | 2,994,304 | -0.22(-0.30%) |
Jun 30, 2014 | 71.93 | 72.72 | 71.82 | 72.70 | 2,681,305 | +0.78(+1.08%) |
Jun 27, 2014 | 71.55 | 72.32 | 71.55 | 71.93 | 1,730,929 | +0.32(+0.44%) |
Jun 26, 2014 | 72.11 | 72.19 | 71.58 | 71.61 | 1,848,047 | -0.53(-0.73%) |
Jun 25, 2014 | 71.50 | 72.38 | 71.50 | 72.14 | 1,393,794 | +0.02(+0.03%) |
Jun 24, 2014 | 71.75 | 72.41 | 71.73 | 72.11 | 1,514,165 | +0.13(+0.18%) |
Jun 23, 2014 | 71.91 | 72.11 | 71.78 | 71.99 | 1,132,579 | -0.01(-0.01%) |
Jun 20, 2014 | 71.69 | 72.03 | 71.37 | 71.99 | 2,241,435 | +0.28(+0.39%) |
Jun 19, 2014 | 71.11 | 71.71 | 70.86 | 71.71 | 1,801,171 | +0.55(+0.77%) |
Jun 18, 2014 | 71.15 | 71.30 | 70.34 | 71.16 | 1,923,999 | -0.13(-0.18%) |
Jun 17, 2014 | 70.97 | 71.48 | 70.60 | 71.29 | 2,137,916 | +0.24(+0.34%) |
Jun 16, 2014 | 71.66 | 71.72 | 70.63 | 71.05 | 1,475,815 | -0.41(-0.58%) |
Jun 13, 2014 | 71.57 | 71.59 | 70.64 | 71.46 | 1,604,465 | +0.44(+0.61%) |
Jun 12, 2014 | 71.44 | 71.44 | 70.67 | 71.02 | 2,202,650 | -0.43(-0.60%) |
Jun 11, 2014 | 71.68 | 71.68 | 71.10 | 71.45 | 1,405,553 | -0.44(-0.62%) |
Jun 10, 2014 | 71.94 | 72.66 | 71.47 | 71.89 | 1,574,060 | -0.89(-1.22%) |
Jun 06, 2014 | 72.30 | 72.96 | 72.16 | 72.78 | 1,810,367 | +0.56(+0.77%) |
Jun 05, 2014 | 71.73 | 72.30 | 71.44 | 72.22 | 1,972,369 | +0.58(+0.81%) |
Jun 04, 2014 | 71.41 | 71.73 | 71.07 | 71.64 | 2,356,715 | +0.23(+0.33%) |
Jun 03, 2014 | 71.14 | 71.55 | 71.14 | 71.41 | 1,953,800 | +0.27(+0.37%) |
Jun 02, 2014 | 72.17 | 72.26 | 70.97 | 71.14 | 2,852,643 | -1.00(-1.38%) |
May 30, 2014 | 71.89 | 72.22 | 71.72 | 72.14 | 2,082,868 | +0.20(+0.28%) |
May 29, 2014 | 71.74 | 72.00 | 71.47 | 71.94 | 1,533,192 | +0.15(+0.21%) |
May 28, 2014 | 71.21 | 71.87 | 71.10 | 71.79 | 1,704,160 | +0.15(+0.21%) |
May 27, 2014 | 71.33 | 71.88 | 71.29 | 71.64 | 1,641,861 | +0.47(+0.67%) |
May 23, 2014 | 71.22 | 71.16 | 71.16 | 71.16 | 1,533,994 | -0.19(-0.27%) |
May 22, 2014 | 71.19 | 71.52 | 71.09 | 71.35 | 976,100 | +0.22(+0.31%) |
May 21, 2014 | 70.94 | 71.20 | 70.82 | 71.14 | 1,487,596 | +0.28(+0.40%) |
May 20, 2014 | 70.69 | 71.24 | 70.43 | 70.85 | 2,084,196 | +0.15(+0.22%) |
May 19, 2014 | 71.27 | 71.72 | 70.63 | 70.70 | 1,882,599 | -0.82(-1.15%) |
May 16, 2014 | 71.43 | 72.08 | 71.03 | 71.52 | 1,961,717 | +0.16(+0.23%) |
May 15, 2014 | 71.31 | 71.43 | 70.60 | 71.36 | 1,865,834 | -0.08(-0.11%) |
May 14, 2014 | 71.34 | 71.96 | 71.33 | 71.44 | 1,558,305 | +0.19(+0.26%) |
May 13, 2014 | 71.07 | 72.44 | 71.02 | 71.26 | 1,653,150 | +0.18(+0.25%) |
May 12, 2014 | 71.51 | 71.51 | 70.96 | 71.08 | 2,147,809 | -0.27(-0.38%) |
May 09, 2014 | 71.17 | 71.35 | 70.85 | 71.35 | 1,602,402 | +0.32(+0.45%) |
May 08, 2014 | 70.99 | 71.37 | 70.70 | 71.03 | 2,119,707 | -0.08(-0.11%) |
May 07, 2014 | 71.10 | 71.54 | 70.50 | 71.11 | 3,532,563 | +0.93(+1.32%) |
May 06, 2014 | 70.46 | 70.59 | 70.14 | 70.19 | 3,420,577 | -0.97(-1.36%) |
May 05, 2014 | 69.82 | 71.49 | 69.72 | 71.15 | 3,436,028 | +1.13(+1.61%) |
May 02, 2014 | 69.28 | 70.83 | 69.18 | 70.03 | 3,464,462 | +0.62(+0.89%) |