Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.04 | 82.16 | 80.92 | 80.93 | 2,161,351 | -1.65(-2.00%) |
Jul 30, 2014 | 82.82 | 83.29 | 82.08 | 82.58 | 1,441,947 | +0.12(+0.14%) |
Jul 29, 2014 | 82.97 | 83.27 | 82.46 | 82.46 | 1,802,693 | -0.70(-0.85%) |
Jul 28, 2014 | 82.23 | 83.39 | 81.63 | 83.17 | 2,026,502 | +1.08(+1.31%) |
Jul 25, 2014 | 83.16 | 83.40 | 82.00 | 82.09 | 2,219,199 | -1.32(-1.58%) |
Jul 24, 2014 | 84.70 | 85.05 | 83.35 | 83.41 | 2,555,092 | -1.62(-1.91%) |
Jul 23, 2014 | 85.95 | 86.07 | 85.00 | 85.03 | 1,878,154 | -1.33(-1.54%) |
Jul 22, 2014 | 85.59 | 86.49 | 85.40 | 86.36 | 2,588,386 | +0.93(+1.09%) |
Jul 21, 2014 | 84.58 | 85.57 | 84.57 | 85.43 | 1,147,682 | +0.86(+1.02%) |
Jul 18, 2014 | 84.14 | 84.67 | 83.81 | 84.57 | 1,310,812 | +0.62(+0.74%) |
Jul 17, 2014 | 83.97 | 84.83 | 83.49 | 83.94 | 1,207,403 | -0.43(-0.51%) |
Jul 16, 2014 | 84.72 | 84.81 | 83.91 | 84.37 | 1,348,883 | +0.06(+0.07%) |
Jul 15, 2014 | 83.86 | 84.92 | 83.78 | 84.31 | 1,775,667 | +0.53(+0.64%) |
Jul 14, 2014 | 83.27 | 83.93 | 83.02 | 83.77 | 1,977,823 | +0.89(+1.08%) |
Jul 11, 2014 | 82.14 | 83.19 | 81.95 | 82.88 | 1,699,755 | +0.77(+0.93%) |
Jul 10, 2014 | 80.91 | 82.63 | 80.91 | 82.12 | 1,708,609 | +0.21(+0.26%) |
Jul 09, 2014 | 81.79 | 81.91 | 81.13 | 81.90 | 1,710,304 | +0.59(+0.72%) |
Jul 08, 2014 | 82.05 | 82.22 | 81.20 | 81.31 | 1,576,933 | -0.97(-1.18%) |
Jul 07, 2014 | 83.18 | 83.27 | 82.12 | 82.28 | 1,386,124 | -0.83(-1.00%) |
Jul 03, 2014 | 83.27 | 83.11 | 83.11 | 83.11 | 907,144 | +0.67(+0.81%) |
Jul 02, 2014 | 83.01 | 83.42 | 82.22 | 82.45 | 1,274,744 | -0.56(-0.68%) |
Jul 01, 2014 | 81.73 | 83.48 | 80.57 | 83.01 | 2,388,760 | +0.76(+0.92%) |
Jun 30, 2014 | 83.65 | 83.67 | 82.12 | 82.25 | 1,823,178 | -1.38(-1.65%) |
Jun 27, 2014 | 83.38 | 83.67 | 83.05 | 83.63 | 2,139,503 | +0.28(+0.34%) |
Jun 26, 2014 | 83.77 | 83.77 | 82.95 | 83.34 | 1,308,809 | -0.56(-0.67%) |
Jun 25, 2014 | 83.46 | 84.03 | 82.86 | 83.90 | 1,789,179 | +0.43(+0.51%) |
Jun 24, 2014 | 84.63 | 85.04 | 83.44 | 83.48 | 1,274,591 | -1.42(-1.67%) |
Jun 23, 2014 | 85.97 | 85.97 | 84.56 | 84.89 | 1,001,669 | -0.83(-0.97%) |
Jun 20, 2014 | 85.28 | 86.13 | 85.27 | 85.73 | 2,157,306 | +0.81(+0.96%) |
Jun 19, 2014 | 84.73 | 85.27 | 84.59 | 84.91 | 1,501,865 | +0.10(+0.11%) |
Jun 18, 2014 | 85.04 | 85.33 | 84.09 | 84.81 | 1,185,064 | -0.08(-0.09%) |
Jun 17, 2014 | 85.81 | 86.07 | 84.88 | 84.89 | 1,769,034 | -1.12(-1.31%) |
Jun 16, 2014 | 85.45 | 86.28 | 85.19 | 86.02 | 1,154,961 | +0.45(+0.53%) |
Jun 13, 2014 | 84.78 | 85.73 | 84.56 | 85.57 | 1,249,841 | +0.97(+1.14%) |
Jun 12, 2014 | 85.53 | 85.78 | 84.30 | 84.60 | 1,525,092 | -0.87(-1.02%) |
Jun 11, 2014 | 86.37 | 86.70 | 85.38 | 85.47 | 1,897,272 | -0.97(-1.12%) |
Jun 10, 2014 | 88.86 | 88.86 | 86.32 | 86.43 | 1,824,192 | -1.07(-1.22%) |
Jun 06, 2014 | 86.74 | 87.65 | 86.73 | 87.51 | 1,356,547 | +0.19(+0.22%) |
Jun 05, 2014 | 86.98 | 87.41 | 86.64 | 87.31 | 1,608,821 | +0.56(+0.64%) |
Jun 04, 2014 | 86.69 | 86.80 | 86.18 | 86.75 | 1,127,361 | +0.04(+0.04%) |
Jun 03, 2014 | 86.24 | 87.18 | 86.18 | 86.72 | 1,939,943 | -0.15(-0.17%) |
Jun 02, 2014 | 86.01 | 87.05 | 85.49 | 86.87 | 1,086,078 | +0.43(+0.50%) |
May 30, 2014 | 85.65 | 86.64 | 85.65 | 86.43 | 1,720,882 | +0.53(+0.62%) |
May 29, 2014 | 85.77 | 86.12 | 85.34 | 85.90 | 1,223,641 | +0.32(+0.37%) |
May 28, 2014 | 86.00 | 86.81 | 85.54 | 85.58 | 1,297,005 | -0.19(-0.22%) |
May 27, 2014 | 86.11 | 86.20 | 85.38 | 85.77 | 1,534,210 | -0.19(-0.22%) |
May 23, 2014 | 85.20 | 85.96 | 85.96 | 85.96 | 775,278 | +0.76(+0.89%) |
May 22, 2014 | 84.73 | 85.38 | 84.56 | 85.19 | 795,258 | +0.66(+0.78%) |
May 21, 2014 | 84.66 | 85.33 | 84.38 | 84.54 | 1,206,821 | +0.01(+0.01%) |
May 20, 2014 | 84.42 | 84.84 | 84.03 | 84.53 | 1,566,798 | -0.20(-0.24%) |
May 19, 2014 | 84.32 | 84.82 | 83.98 | 84.73 | 1,264,264 | +0.23(+0.27%) |
May 16, 2014 | 85.25 | 85.49 | 83.96 | 84.50 | 3,094,099 | -0.59(-0.70%) |
May 15, 2014 | 85.84 | 86.25 | 84.82 | 85.10 | 2,597,523 | -1.19(-1.38%) |
May 14, 2014 | 88.09 | 88.29 | 86.19 | 86.28 | 2,502,157 | -1.82(-2.06%) |
May 13, 2014 | 87.41 | 88.31 | 87.36 | 88.10 | 1,608,743 | +0.99(+1.14%) |
May 12, 2014 | 86.46 | 87.21 | 86.36 | 87.11 | 1,547,730 | +1.03(+1.19%) |
May 09, 2014 | 86.24 | 86.51 | 85.73 | 86.08 | 1,787,347 | -0.40(-0.46%) |
May 08, 2014 | 86.72 | 86.94 | 86.11 | 86.48 | 2,160,117 | -0.15(-0.17%) |
May 07, 2014 | 85.43 | 86.74 | 84.83 | 86.63 | 2,336,219 | +1.63(+1.92%) |
May 06, 2014 | 85.57 | 85.61 | 84.93 | 85.00 | 1,339,203 | -0.69(-0.81%) |
May 05, 2014 | 84.65 | 85.81 | 84.54 | 85.69 | 2,138,905 | +0.80(+0.94%) |
May 02, 2014 | 84.49 | 85.33 | 84.40 | 84.89 | 2,318,959 | +0.37(+0.44%) |