Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.32 | 85.41 | 83.70 | 84.12 | 4,269,185 | -1.76(-2.05%) |
Jul 30, 2014 | 88.38 | 88.81 | 84.87 | 85.88 | 5,719,404 | +1.39(+1.64%) |
Jul 29, 2014 | 84.79 | 85.09 | 84.42 | 84.49 | 3,053,198 | -0.35(-0.41%) |
Jul 28, 2014 | 84.87 | 85.05 | 84.27 | 84.84 | 1,955,772 | +0.02(+0.02%) |
Jul 25, 2014 | 85.30 | 85.42 | 84.75 | 84.82 | 1,414,982 | -0.79(-0.92%) |
Jul 24, 2014 | 85.03 | 85.82 | 84.87 | 85.61 | 1,771,482 | +0.49(+0.58%) |
Jul 23, 2014 | 85.05 | 85.34 | 84.67 | 85.12 | 1,831,531 | +0.31(+0.36%) |
Jul 22, 2014 | 84.70 | 85.06 | 84.36 | 84.81 | 2,684,311 | +0.41(+0.48%) |
Jul 21, 2014 | 83.81 | 84.74 | 83.73 | 84.41 | 2,569,380 | +0.51(+0.61%) |
Jul 18, 2014 | 83.81 | 84.38 | 83.67 | 83.90 | 3,281,220 | +0.23(+0.27%) |
Jul 17, 2014 | 83.93 | 85.18 | 83.61 | 83.67 | 2,957,953 | -0.65(-0.78%) |
Jul 16, 2014 | 83.81 | 84.98 | 83.81 | 84.32 | 2,505,980 | +1.18(+1.42%) |
Jul 15, 2014 | 83.97 | 84.09 | 82.89 | 83.14 | 3,067,342 | -1.17(-1.39%) |
Jul 14, 2014 | 83.69 | 84.45 | 83.69 | 84.31 | 2,699,470 | +1.16(+1.40%) |
Jul 11, 2014 | 82.78 | 83.72 | 82.78 | 83.15 | 1,965,038 | -0.56(-0.67%) |
Jul 10, 2014 | 83.58 | 83.97 | 82.92 | 83.71 | 3,518,160 | -0.45(-0.54%) |
Jul 09, 2014 | 84.24 | 84.87 | 83.63 | 84.16 | 3,871,765 | +0.06(+0.07%) |
Jul 08, 2014 | 84.10 | 85.09 | 83.97 | 84.10 | 2,971,803 | -0.20(-0.24%) |
Jul 07, 2014 | 84.68 | 85.07 | 84.02 | 84.31 | 2,172,448 | -0.62(-0.73%) |
Jul 03, 2014 | 84.58 | 84.93 | 84.93 | 84.93 | 1,765,844 | +0.43(+0.51%) |
Jul 02, 2014 | 84.31 | 84.89 | 84.14 | 84.49 | 1,981,167 | -0.16(-0.19%) |
Jul 01, 2014 | 84.39 | 84.93 | 84.14 | 84.65 | 2,743,646 | +0.61(+0.73%) |
Jun 30, 2014 | 83.63 | 84.21 | 83.12 | 84.04 | 3,022,132 | +0.51(+0.61%) |
Jun 27, 2014 | 82.65 | 83.57 | 82.55 | 83.53 | 2,816,900 | +0.59(+0.72%) |
Jun 26, 2014 | 83.36 | 83.56 | 82.22 | 82.94 | 1,872,826 | -0.50(-0.60%) |
Jun 25, 2014 | 81.13 | 83.54 | 81.11 | 83.44 | 3,212,087 | +1.44(+1.75%) |
Jun 24, 2014 | 83.63 | 83.98 | 81.91 | 82.00 | 2,225,959 | -1.62(-1.94%) |
Jun 23, 2014 | 83.38 | 84.22 | 83.25 | 83.63 | 2,252,919 | +0.37(+0.45%) |
Jun 20, 2014 | 83.03 | 83.28 | 82.59 | 83.25 | 4,267,514 | +0.53(+0.64%) |
Jun 19, 2014 | 81.54 | 82.72 | 81.54 | 82.72 | 2,210,379 | +0.87(+1.06%) |
Jun 18, 2014 | 81.53 | 82.09 | 80.91 | 81.86 | 2,386,765 | +0.32(+0.40%) |
Jun 17, 2014 | 81.14 | 81.64 | 80.68 | 81.53 | 2,146,740 | +0.04(+0.05%) |
Jun 16, 2014 | 81.58 | 82.01 | 81.28 | 81.49 | 2,541,707 | -0.05(-0.06%) |
Jun 13, 2014 | 81.32 | 81.68 | 80.71 | 81.54 | 2,060,783 | +0.40(+0.49%) |
Jun 12, 2014 | 81.02 | 82.21 | 80.91 | 81.14 | 2,697,343 | +0.36(+0.44%) |
Jun 11, 2014 | 79.85 | 81.37 | 79.75 | 80.79 | 2,867,934 | +0.85(+1.06%) |
Jun 10, 2014 | 79.55 | 80.17 | 79.39 | 79.94 | 2,251,794 | +0.84(+1.06%) |
Jun 06, 2014 | 78.39 | 79.15 | 78.35 | 79.10 | 3,249,494 | +0.95(+1.21%) |
Jun 05, 2014 | 78.13 | 78.46 | 77.90 | 78.15 | 2,330,965 | -0.09(-0.12%) |
Jun 04, 2014 | 78.17 | 78.63 | 77.81 | 78.24 | 1,584,026 | -0.07(-0.09%) |
Jun 03, 2014 | 77.30 | 78.31 | 77.14 | 78.31 | 3,674,029 | +0.92(+1.18%) |
Jun 02, 2014 | 77.72 | 77.74 | 76.97 | 77.40 | 1,803,809 | +0.01(+0.01%) |
May 30, 2014 | 76.62 | 77.59 | 76.57 | 77.39 | 3,347,814 | +0.60(+0.78%) |
May 29, 2014 | 76.29 | 76.96 | 76.04 | 76.79 | 3,459,560 | +0.53(+0.69%) |
May 28, 2014 | 75.01 | 76.77 | 75.01 | 76.26 | 3,117,026 | +0.46(+0.60%) |
May 27, 2014 | 76.21 | 76.36 | 75.47 | 75.80 | 2,755,093 | -0.36(-0.48%) |
May 23, 2014 | 76.42 | 76.17 | 76.17 | 76.17 | 3,235,059 | -0.68(-0.88%) |
May 22, 2014 | 77.48 | 77.91 | 76.72 | 76.85 | 3,897,142 | +1.15(+1.52%) |
May 21, 2014 | 75.06 | 75.92 | 74.97 | 75.69 | 1,903,809 | +1.08(+1.44%) |
May 20, 2014 | 74.44 | 75.04 | 74.18 | 74.62 | 2,082,581 | +0.08(+0.10%) |
May 19, 2014 | 74.04 | 74.98 | 74.03 | 74.54 | 2,241,847 | +0.46(+0.62%) |
May 16, 2014 | 74.62 | 74.75 | 73.71 | 74.08 | 2,766,645 | -0.67(-0.90%) |
May 15, 2014 | 75.10 | 75.21 | 73.92 | 74.75 | 2,095,766 | -0.70(-0.93%) |
May 14, 2014 | 73.84 | 75.93 | 73.84 | 75.46 | 1,994,172 | +0.30(+0.39%) |
May 13, 2014 | 75.01 | 75.18 | 74.73 | 75.16 | 2,436,826 | +0.28(+0.37%) |
May 12, 2014 | 74.69 | 75.19 | 74.38 | 74.88 | 1,960,892 | +0.62(+0.83%) |
May 09, 2014 | 74.96 | 75.08 | 73.95 | 74.26 | 2,453,681 | -0.51(-0.68%) |
May 08, 2014 | 75.08 | 75.54 | 74.44 | 74.77 | 2,720,344 | -0.61(-0.81%) |
May 07, 2014 | 74.59 | 75.62 | 74.59 | 75.38 | 2,025,994 | +0.71(+0.95%) |
May 06, 2014 | 75.13 | 75.60 | 74.66 | 74.67 | 4,120,257 | -0.42(-0.56%) |
May 05, 2014 | 74.65 | 75.40 | 74.59 | 75.09 | 2,142,494 | -0.07(-0.09%) |
May 02, 2014 | 75.43 | 75.73 | 74.98 | 75.16 | 2,118,997 | -0.19(-0.26%) |