Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.00 | 82.39 | 81.09 | 81.14 | 1,052,262 | -1.04(-1.26%) |
Jul 30, 2014 | 81.75 | 82.81 | 81.69 | 82.18 | 1,031,084 | +0.32(+0.39%) |
Jul 29, 2014 | 82.37 | 82.43 | 81.43 | 81.86 | 837,139 | -0.64(-0.77%) |
Jul 28, 2014 | 81.83 | 82.87 | 81.76 | 82.50 | 889,907 | +0.93(+1.14%) |
Jul 25, 2014 | 82.06 | 82.36 | 81.37 | 81.57 | 964,532 | -0.82(-1.00%) |
Jul 24, 2014 | 82.56 | 82.73 | 82.00 | 82.39 | 885,298 | +0.05(+0.07%) |
Jul 23, 2014 | 82.77 | 82.77 | 82.23 | 82.34 | 782,157 | -0.32(-0.39%) |
Jul 22, 2014 | 82.57 | 82.81 | 82.43 | 82.66 | 971,518 | +0.46(+0.56%) |
Jul 21, 2014 | 82.33 | 82.60 | 82.11 | 82.19 | 697,556 | -0.47(-0.57%) |
Jul 18, 2014 | 81.99 | 82.76 | 81.82 | 82.66 | 800,688 | +0.93(+1.14%) |
Jul 17, 2014 | 81.99 | 82.27 | 81.64 | 81.73 | 824,346 | -0.32(-0.39%) |
Jul 16, 2014 | 81.89 | 82.31 | 81.68 | 82.05 | 615,524 | +0.23(+0.28%) |
Jul 15, 2014 | 81.78 | 82.00 | 81.28 | 81.82 | 610,976 | +0.05(+0.07%) |
Jul 14, 2014 | 81.19 | 81.81 | 80.96 | 81.77 | 972,622 | +0.65(+0.80%) |
Jul 11, 2014 | 81.30 | 81.30 | 80.77 | 81.12 | 674,986 | -0.18(-0.23%) |
Jul 10, 2014 | 80.11 | 81.64 | 80.11 | 81.30 | 1,084,657 | +0.72(+0.89%) |
Jul 09, 2014 | 80.62 | 80.77 | 79.98 | 80.58 | 699,084 | +0.02(+0.03%) |
Jul 08, 2014 | 80.52 | 80.77 | 80.29 | 80.56 | 774,797 | +0.03(+0.03%) |
Jul 07, 2014 | 79.84 | 80.70 | 79.55 | 80.54 | 1,532,850 | +0.80(+1.01%) |
Jul 03, 2014 | 80.03 | 79.73 | 79.73 | 79.73 | 1,072,002 | -0.38(-0.47%) |
Jul 02, 2014 | 80.27 | 80.57 | 79.88 | 80.12 | 927,987 | -0.39(-0.49%) |
Jul 01, 2014 | 80.39 | 80.92 | 79.91 | 80.51 | 1,129,265 | +0.23(+0.29%) |
Jun 30, 2014 | 80.31 | 80.56 | 79.70 | 80.28 | 1,022,889 | -0.24(-0.30%) |
Jun 27, 2014 | 79.73 | 80.52 | 79.46 | 80.52 | 1,245,161 | +0.83(+1.04%) |
Jun 26, 2014 | 79.78 | 79.95 | 79.38 | 79.69 | 966,224 | -0.24(-0.31%) |
Jun 25, 2014 | 79.93 | 80.31 | 79.60 | 79.93 | 1,182,133 | -0.28(-0.35%) |
Jun 24, 2014 | 79.73 | 80.22 | 79.41 | 80.22 | 1,450,486 | +0.33(+0.41%) |
Jun 23, 2014 | 79.88 | 80.31 | 79.65 | 79.88 | 1,033,288 | -0.09(-0.12%) |
Jun 20, 2014 | 79.82 | 80.09 | 79.14 | 79.98 | 1,511,955 | +0.24(+0.31%) |
Jun 19, 2014 | 79.17 | 79.76 | 78.80 | 79.74 | 1,267,524 | +0.73(+0.92%) |
Jun 18, 2014 | 77.84 | 79.17 | 77.46 | 79.01 | 1,251,890 | +1.32(+1.70%) |
Jun 17, 2014 | 78.09 | 78.12 | 77.28 | 77.68 | 1,622,142 | -0.68(-0.87%) |
Jun 16, 2014 | 79.03 | 79.36 | 78.12 | 78.36 | 1,299,764 | -0.55(-0.69%) |
Jun 13, 2014 | 78.78 | 79.21 | 78.18 | 78.91 | 1,601,694 | +0.38(+0.48%) |
Jun 12, 2014 | 76.76 | 79.07 | 76.76 | 78.53 | 2,018,685 | -0.51(-0.64%) |
Jun 11, 2014 | 79.63 | 79.81 | 78.88 | 79.04 | 1,388,755 | -0.64(-0.81%) |
Jun 10, 2014 | 80.66 | 81.01 | 79.52 | 79.68 | 1,339,813 | -2.67(-3.24%) |
Jun 06, 2014 | 82.38 | 82.42 | 81.95 | 82.35 | 989,696 | -0.03(-0.04%) |
Jun 05, 2014 | 81.30 | 82.44 | 81.05 | 82.38 | 1,138,983 | +1.11(+1.36%) |
Jun 04, 2014 | 80.88 | 81.49 | 80.51 | 81.28 | 783,851 | +0.22(+0.27%) |
Jun 03, 2014 | 81.47 | 81.61 | 80.95 | 81.06 | 616,222 | -0.61(-0.75%) |
Jun 02, 2014 | 81.38 | 82.03 | 81.20 | 81.67 | 750,868 | +0.15(+0.18%) |
May 30, 2014 | 80.76 | 81.53 | 80.74 | 81.53 | 1,692,000 | +0.81(+1.00%) |
May 29, 2014 | 80.53 | 80.80 | 80.24 | 80.72 | 558,529 | +0.12(+0.15%) |
May 28, 2014 | 81.15 | 81.15 | 80.02 | 80.59 | 685,180 | -0.76(-0.94%) |
May 27, 2014 | 80.39 | 81.36 | 80.27 | 81.36 | 888,494 | +1.03(+1.28%) |
May 23, 2014 | 80.17 | 80.33 | 80.33 | 80.33 | 1,001,246 | +0.11(+0.14%) |
May 22, 2014 | 80.48 | 80.67 | 80.11 | 80.22 | 263,155 | -0.28(-0.34%) |
May 21, 2014 | 81.67 | 81.78 | 80.45 | 80.49 | 748,084 | -0.44(-0.54%) |
May 20, 2014 | 80.89 | 81.29 | 80.70 | 80.93 | 1,223,642 | -0.14(-0.17%) |
May 19, 2014 | 80.99 | 81.20 | 80.19 | 81.07 | 1,148,818 | -0.09(-0.12%) |
May 16, 2014 | 80.19 | 81.19 | 79.87 | 81.16 | 1,121,272 | +0.66(+0.81%) |
May 15, 2014 | 80.18 | 80.53 | 79.45 | 80.51 | 1,280,669 | +0.26(+0.33%) |
May 14, 2014 | 80.35 | 80.47 | 79.67 | 80.24 | 730,368 | +0.01(+0.02%) |
May 13, 2014 | 81.07 | 81.43 | 79.92 | 80.23 | 866,398 | -0.70(-0.86%) |
May 12, 2014 | 80.75 | 81.06 | 80.43 | 80.92 | 863,622 | +0.24(+0.30%) |
May 09, 2014 | 80.84 | 81.17 | 80.15 | 80.68 | 1,011,554 | +0.25(+0.31%) |
May 08, 2014 | 80.16 | 80.73 | 80.07 | 80.43 | 734,162 | +0.24(+0.30%) |
May 07, 2014 | 79.54 | 80.35 | 79.19 | 80.19 | 1,019,291 | +1.11(+1.40%) |
May 06, 2014 | 79.47 | 79.65 | 78.98 | 79.08 | 1,242,222 | -0.50(-0.63%) |
May 05, 2014 | 79.37 | 79.83 | 79.20 | 79.58 | 1,053,726 | -0.03(-0.04%) |
May 02, 2014 | 79.67 | 80.37 | 79.18 | 79.61 | 1,768,374 | -0.26(-0.32%) |