Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.71 | 72.85 | 71.71 | 72.30 | 80,152 | -0.01(-0.01%) |
Jul 30, 2014 | 72.45 | 72.45 | 71.85 | 72.31 | 26,341 | +0.31(+0.43%) |
Jul 29, 2014 | 72.23 | 72.58 | 71.80 | 72.00 | 46,651 | +0.05(+0.07%) |
Jul 28, 2014 | 72.83 | 72.83 | 71.80 | 71.95 | 30,189 | -0.78(-1.07%) |
Jul 25, 2014 | 72.92 | 73.37 | 72.71 | 72.73 | 38,712 | -0.53(-0.72%) |
Jul 24, 2014 | 73.44 | 73.63 | 73.06 | 73.26 | 38,198 | -0.19(-0.26%) |
Jul 23, 2014 | 73.81 | 73.92 | 73.15 | 73.45 | 38,808 | +0.22(+0.30%) |
Jul 22, 2014 | 72.82 | 73.28 | 72.47 | 73.23 | 23,777 | +0.81(+1.12%) |
Jul 21, 2014 | 72.61 | 72.61 | 72.11 | 72.42 | 67,889 | -0.41(-0.56%) |
Jul 18, 2014 | 72.29 | 72.93 | 71.80 | 72.83 | 62,143 | +0.33(+0.46%) |
Jul 17, 2014 | 72.25 | 72.75 | 72.25 | 72.50 | 49,551 | -0.17(-0.23%) |
Jul 16, 2014 | 72.84 | 73.00 | 72.44 | 72.67 | 55,770 | +0.30(+0.41%) |
Jul 15, 2014 | 72.88 | 74.04 | 72.09 | 72.37 | 50,872 | -0.34(-0.47%) |
Jul 14, 2014 | 73.23 | 73.80 | 72.61 | 72.71 | 29,916 | +0.19(+0.26%) |
Jul 11, 2014 | 72.35 | 72.84 | 71.96 | 72.52 | 45,686 | +0.25(+0.35%) |
Jul 10, 2014 | 72.03 | 72.69 | 71.52 | 72.27 | 47,824 | -0.87(-1.19%) |
Jul 09, 2014 | 72.86 | 73.19 | 72.24 | 73.14 | 20,565 | +0.58(+0.80%) |
Jul 08, 2014 | 73.82 | 73.82 | 72.40 | 72.56 | 73,342 | -1.19(-1.61%) |
Jul 07, 2014 | 74.54 | 74.54 | 73.11 | 73.75 | 58,324 | -0.90(-1.21%) |
Jul 03, 2014 | 74.62 | 74.65 | 74.65 | 74.65 | 36,400 | -0.06(-0.08%) |
Jul 02, 2014 | 73.55 | 78.77 | 73.55 | 74.71 | 494,472 | +0.96(+1.30%) |
Jul 01, 2014 | 72.86 | 74.19 | 72.01 | 73.75 | 63,586 | +1.06(+1.46%) |
Jun 30, 2014 | 72.00 | 73.42 | 71.98 | 72.69 | 94,043 | +0.66(+0.92%) |
Jun 27, 2014 | 70.72 | 72.28 | 70.72 | 72.03 | 85,204 | +0.87(+1.22%) |
Jun 26, 2014 | 70.58 | 71.41 | 70.58 | 71.16 | 41,248 | -0.43(-0.60%) |
Jun 25, 2014 | 71.55 | 72.05 | 71.02 | 71.59 | 72,917 | -0.20(-0.28%) |
Jun 24, 2014 | 69.95 | 72.50 | 69.54 | 71.79 | 540,351 | -1.38(-1.89%) |
Jun 23, 2014 | 73.25 | 73.76 | 72.99 | 73.17 | 49,155 | -0.08(-0.11%) |
Jun 20, 2014 | 73.45 | 73.97 | 73.14 | 73.25 | 172,554 | -0.22(-0.30%) |
Jun 19, 2014 | 74.00 | 74.01 | 73.35 | 73.47 | 84,282 | -0.47(-0.64%) |
Jun 18, 2014 | 74.11 | 74.17 | 73.67 | 73.94 | 58,056 | -0.11(-0.15%) |
Jun 17, 2014 | 74.25 | 74.45 | 72.60 | 74.05 | 50,304 | +0.02(+0.03%) |
Jun 16, 2014 | 73.64 | 74.16 | 73.64 | 74.03 | 45,317 | +0.29(+0.39%) |
Jun 13, 2014 | 74.07 | 74.07 | 73.21 | 73.74 | 36,854 | -0.08(-0.11%) |
Jun 12, 2014 | 74.10 | 74.66 | 73.45 | 73.82 | 24,776 | -0.52(-0.70%) |
Jun 11, 2014 | 73.66 | 74.67 | 73.51 | 74.34 | 49,843 | +0.28(+0.38%) |
Jun 10, 2014 | 74.34 | 74.64 | 73.50 | 74.06 | 30,221 | +0.26(+0.35%) |
Jun 06, 2014 | 74.98 | 75.75 | 73.38 | 73.80 | 182,508 | -1.05(-1.40%) |
Jun 05, 2014 | 74.40 | 75.31 | 73.93 | 74.85 | 108,103 | +0.48(+0.65%) |
Jun 04, 2014 | 72.40 | 75.00 | 72.40 | 74.37 | 103,367 | +2.46(+3.42%) |
Jun 03, 2014 | 71.88 | 72.31 | 70.41 | 71.91 | 90,894 | -0.32(-0.44%) |
Jun 02, 2014 | 72.34 | 73.00 | 71.21 | 72.23 | 36,583 | -0.11(-0.15%) |
May 30, 2014 | 73.72 | 74.31 | 72.17 | 72.34 | 46,401 | -1.22(-1.66%) |
May 29, 2014 | 73.40 | 73.56 | 72.34 | 73.56 | 55,251 | +0.51(+0.70%) |
May 28, 2014 | 72.73 | 73.48 | 72.01 | 73.05 | 42,739 | +0.45(+0.62%) |
May 27, 2014 | 71.51 | 73.01 | 70.73 | 72.60 | 156,621 | +1.66(+2.34%) |
May 23, 2014 | 71.62 | 70.94 | 70.94 | 70.94 | 153,100 | -0.39(-0.55%) |
May 22, 2014 | 71.14 | 72.02 | 70.50 | 71.33 | 26,701 | +0.53(+0.75%) |
May 21, 2014 | 70.30 | 70.90 | 69.29 | 70.80 | 106,554 | +0.80(+1.14%) |
May 20, 2014 | 70.75 | 70.75 | 69.51 | 70.00 | 74,669 | -1.00(-1.41%) |
May 19, 2014 | 71.83 | 72.30 | 70.89 | 71.00 | 59,372 | -0.80(-1.11%) |
May 16, 2014 | 71.45 | 71.80 | 70.79 | 71.80 | 53,312 | +0.35(+0.49%) |
May 15, 2014 | 71.01 | 71.96 | 70.43 | 71.45 | 66,286 | -0.02(-0.03%) |
May 14, 2014 | 71.82 | 72.62 | 70.93 | 71.47 | 86,291 | -0.62(-0.86%) |
May 13, 2014 | 73.16 | 73.16 | 71.89 | 72.09 | 108,410 | -1.26(-1.72%) |
May 12, 2014 | 72.44 | 73.77 | 72.44 | 73.35 | 52,816 | +1.31(+1.82%) |
May 09, 2014 | 70.34 | 72.72 | 70.34 | 72.04 | 71,607 | +0.42(+0.59%) |
May 08, 2014 | 72.46 | 72.69 | 71.45 | 71.62 | 101,607 | -0.84(-1.16%) |
May 07, 2014 | 72.91 | 73.11 | 71.54 | 72.46 | 122,783 | -0.22(-0.30%) |
May 06, 2014 | 72.68 | 73.09 | 72.54 | 72.68 | 102,386 | -0.44(-0.60%) |
May 05, 2014 | 72.48 | 73.51 | 72.01 | 73.12 | 90,899 | +0.04(+0.05%) |
May 02, 2014 | 72.85 | 74.09 | 72.48 | 73.08 | 80,705 | +0.56(+0.77%) |