Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.48 | 78.93 | 77.15 | 77.16 | 412,090 | -1.82(-2.30%) |
Jul 30, 2014 | 79.11 | 79.55 | 78.71 | 78.97 | 334,702 | +0.07(+0.09%) |
Jul 29, 2014 | 79.41 | 79.74 | 78.90 | 78.90 | 368,936 | -0.55(-0.69%) |
Jul 28, 2014 | 79.40 | 79.65 | 78.99 | 79.46 | 384,599 | +0.20(+0.25%) |
Jul 25, 2014 | 79.05 | 79.48 | 78.93 | 79.26 | 440,067 | +0.00(+0.00%) |
Jul 24, 2014 | 79.13 | 79.35 | 78.65 | 79.26 | 387,466 | +0.14(+0.17%) |
Jul 23, 2014 | 79.05 | 79.14 | 78.49 | 79.13 | 289,001 | +0.17(+0.22%) |
Jul 22, 2014 | 78.96 | 79.31 | 78.47 | 78.96 | 300,441 | +0.64(+0.81%) |
Jul 21, 2014 | 77.95 | 78.68 | 77.78 | 78.32 | 348,875 | +0.20(+0.26%) |
Jul 18, 2014 | 76.92 | 78.34 | 76.86 | 78.12 | 342,562 | +1.34(+1.75%) |
Jul 17, 2014 | 77.83 | 78.55 | 76.74 | 76.77 | 373,960 | -1.08(-1.38%) |
Jul 16, 2014 | 79.37 | 79.52 | 77.85 | 77.85 | 469,081 | -0.96(-1.22%) |
Jul 15, 2014 | 78.68 | 79.52 | 78.30 | 78.81 | 234,533 | +0.09(+0.12%) |
Jul 14, 2014 | 78.80 | 79.14 | 78.07 | 78.72 | 415,984 | +0.55(+0.71%) |
Jul 11, 2014 | 78.47 | 78.77 | 77.65 | 78.17 | 306,759 | -0.26(-0.34%) |
Jul 10, 2014 | 77.27 | 78.63 | 76.92 | 78.43 | 514,310 | +0.32(+0.41%) |
Jul 09, 2014 | 78.73 | 78.96 | 77.79 | 78.11 | 449,891 | -0.14(-0.18%) |
Jul 08, 2014 | 79.35 | 79.48 | 77.86 | 78.25 | 433,178 | -1.12(-1.41%) |
Jul 07, 2014 | 79.77 | 79.77 | 79.10 | 79.37 | 274,725 | -0.43(-0.54%) |
Jul 03, 2014 | 80.35 | 79.80 | 79.80 | 79.80 | 365,653 | -0.14(-0.18%) |
Jul 02, 2014 | 80.62 | 81.12 | 79.85 | 79.95 | 327,543 | -0.96(-1.19%) |
Jul 01, 2014 | 80.63 | 81.46 | 79.96 | 80.91 | 742,883 | +0.64(+0.79%) |
Jun 30, 2014 | 80.19 | 80.35 | 79.35 | 80.27 | 492,901 | +0.31(+0.38%) |
Jun 27, 2014 | 79.02 | 80.24 | 78.92 | 79.97 | 1,012,414 | +0.54(+0.68%) |
Jun 26, 2014 | 79.89 | 79.95 | 78.96 | 79.42 | 275,849 | -0.47(-0.58%) |
Jun 25, 2014 | 79.80 | 80.01 | 79.59 | 79.89 | 379,955 | +0.20(+0.26%) |
Jun 24, 2014 | 81.47 | 81.67 | 79.62 | 79.69 | 387,529 | -2.05(-2.50%) |
Jun 23, 2014 | 82.35 | 82.54 | 81.72 | 81.73 | 275,488 | -0.71(-0.86%) |
Jun 20, 2014 | 82.49 | 83.12 | 82.13 | 82.44 | 585,691 | -0.16(-0.20%) |
Jun 19, 2014 | 83.04 | 83.67 | 82.10 | 82.60 | 382,807 | -0.45(-0.54%) |
Jun 18, 2014 | 84.06 | 84.38 | 82.19 | 83.05 | 497,800 | -0.80(-0.95%) |
Jun 17, 2014 | 83.50 | 84.25 | 82.94 | 83.85 | 427,856 | +0.32(+0.39%) |
Jun 16, 2014 | 83.67 | 84.06 | 83.27 | 83.53 | 354,177 | -0.35(-0.41%) |
Jun 13, 2014 | 84.17 | 84.36 | 83.77 | 83.88 | 372,659 | -0.25(-0.30%) |
Jun 12, 2014 | 85.67 | 85.68 | 83.91 | 84.13 | 267,965 | -1.60(-1.86%) |
Jun 11, 2014 | 86.63 | 86.77 | 85.57 | 85.73 | 316,968 | -1.34(-1.54%) |
Jun 10, 2014 | 87.31 | 87.54 | 86.27 | 87.07 | 425,438 | +0.08(+0.10%) |
Jun 06, 2014 | 86.56 | 87.19 | 86.54 | 86.98 | 407,929 | +0.59(+0.68%) |
Jun 05, 2014 | 86.19 | 86.60 | 85.87 | 86.40 | 353,543 | +0.58(+0.67%) |
Jun 04, 2014 | 85.66 | 86.20 | 85.42 | 85.82 | 330,808 | +0.03(+0.04%) |
Jun 03, 2014 | 85.17 | 86.11 | 85.17 | 85.79 | 344,403 | +0.07(+0.08%) |
Jun 02, 2014 | 84.47 | 85.91 | 83.75 | 85.72 | 464,665 | +1.00(+1.18%) |
May 30, 2014 | 83.96 | 84.90 | 83.84 | 84.72 | 450,409 | +0.38(+0.45%) |
May 29, 2014 | 85.24 | 85.24 | 84.00 | 84.34 | 266,548 | -0.48(-0.56%) |
May 28, 2014 | 84.11 | 85.29 | 84.11 | 84.81 | 622,953 | +0.73(+0.87%) |
May 27, 2014 | 83.56 | 84.31 | 83.20 | 84.08 | 434,854 | +0.56(+0.67%) |
May 23, 2014 | 82.57 | 83.52 | 83.52 | 83.52 | 449,045 | +1.25(+1.52%) |
May 22, 2014 | 81.52 | 82.66 | 81.20 | 82.27 | 238,700 | +0.62(+0.76%) |
May 21, 2014 | 81.05 | 81.76 | 80.70 | 81.65 | 520,980 | +1.01(+1.25%) |
May 20, 2014 | 81.12 | 81.57 | 80.35 | 80.64 | 614,943 | -0.66(-0.81%) |
May 19, 2014 | 81.13 | 82.38 | 80.79 | 81.30 | 579,738 | -0.13(-0.16%) |
May 16, 2014 | 81.97 | 82.12 | 80.64 | 81.43 | 473,657 | -0.25(-0.31%) |
May 15, 2014 | 83.30 | 83.58 | 80.75 | 81.68 | 648,325 | -2.75(-3.26%) |
May 14, 2014 | 86.11 | 86.37 | 84.24 | 84.44 | 324,297 | -1.69(-1.97%) |
May 13, 2014 | 85.92 | 86.25 | 85.67 | 86.13 | 305,513 | +0.39(+0.45%) |
May 12, 2014 | 84.86 | 86.15 | 84.70 | 85.74 | 664,491 | +0.86(+1.01%) |
May 09, 2014 | 85.12 | 86.03 | 83.78 | 84.89 | 667,582 | -0.45(-0.53%) |
May 08, 2014 | 84.76 | 88.52 | 84.72 | 85.33 | 944,766 | -2.53(-2.88%) |
May 07, 2014 | 86.49 | 88.04 | 85.72 | 87.87 | 288,476 | +1.47(+1.70%) |
May 06, 2014 | 87.19 | 87.82 | 86.22 | 86.40 | 414,746 | -1.31(-1.50%) |
May 05, 2014 | 88.04 | 88.54 | 86.85 | 87.71 | 260,098 | -0.61(-0.69%) |
May 02, 2014 | 87.13 | 88.93 | 87.13 | 88.32 | 281,142 | +0.91(+1.04%) |