Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.35 | 85.96 | 81.27 | 81.44 | 654,204 | -4.70(-5.46%) |
Jul 30, 2014 | 88.73 | 89.33 | 85.05 | 86.14 | 553,157 | -3.71(-4.13%) |
Jul 29, 2014 | 91.34 | 92.47 | 89.84 | 89.85 | 235,196 | -1.22(-1.34%) |
Jul 28, 2014 | 91.37 | 92.24 | 91.04 | 91.07 | 291,487 | +0.24(+0.27%) |
Jul 25, 2014 | 89.98 | 90.98 | 89.22 | 90.83 | 371,657 | +0.67(+0.74%) |
Jul 24, 2014 | 90.27 | 91.66 | 89.89 | 90.16 | 326,636 | -0.17(-0.19%) |
Jul 23, 2014 | 91.82 | 92.00 | 90.27 | 90.33 | 301,680 | -1.01(-1.11%) |
Jul 22, 2014 | 89.84 | 91.44 | 89.47 | 91.34 | 286,109 | +1.72(+1.92%) |
Jul 21, 2014 | 89.89 | 90.33 | 88.94 | 89.63 | 213,599 | -0.40(-0.45%) |
Jul 18, 2014 | 89.09 | 90.14 | 89.09 | 90.03 | 326,448 | +1.09(+1.23%) |
Jul 17, 2014 | 90.14 | 90.45 | 88.73 | 88.94 | 329,289 | -1.62(-1.79%) |
Jul 16, 2014 | 91.28 | 92.89 | 89.97 | 90.56 | 275,639 | -0.63(-0.70%) |
Jul 15, 2014 | 91.63 | 92.42 | 90.71 | 91.19 | 266,123 | -0.53(-0.58%) |
Jul 14, 2014 | 91.39 | 92.00 | 91.03 | 91.72 | 454,969 | +0.52(+0.57%) |
Jul 11, 2014 | 89.50 | 91.44 | 89.31 | 91.20 | 477,844 | +1.39(+1.54%) |
Jul 10, 2014 | 88.57 | 90.45 | 87.92 | 89.81 | 320,703 | +0.63(+0.70%) |
Jul 09, 2014 | 88.58 | 89.38 | 88.09 | 89.19 | 323,754 | +0.58(+0.66%) |
Jul 08, 2014 | 88.37 | 89.69 | 87.87 | 88.61 | 345,894 | +0.23(+0.26%) |
Jul 07, 2014 | 87.95 | 89.72 | 87.86 | 88.37 | 432,992 | +0.48(+0.55%) |
Jul 03, 2014 | 88.06 | 87.89 | 87.89 | 87.89 | 142,389 | -0.16(-0.18%) |
Jul 02, 2014 | 87.80 | 88.51 | 87.32 | 88.05 | 305,170 | +0.51(+0.58%) |
Jul 01, 2014 | 86.85 | 88.63 | 86.68 | 87.54 | 452,962 | +0.64(+0.74%) |
Jun 30, 2014 | 84.81 | 87.13 | 84.29 | 86.90 | 392,142 | +1.90(+2.23%) |
Jun 27, 2014 | 83.89 | 85.20 | 83.53 | 85.00 | 336,601 | +0.75(+0.89%) |
Jun 26, 2014 | 84.75 | 84.92 | 83.43 | 84.25 | 235,142 | -0.51(-0.60%) |
Jun 25, 2014 | 82.69 | 84.85 | 81.99 | 84.76 | 457,730 | +1.40(+1.68%) |
Jun 24, 2014 | 83.62 | 84.04 | 82.50 | 83.36 | 459,825 | -0.15(-0.18%) |
Jun 23, 2014 | 86.42 | 86.87 | 83.41 | 83.51 | 377,489 | -2.91(-3.36%) |
Jun 20, 2014 | 84.39 | 86.84 | 84.13 | 86.42 | 491,672 | +1.80(+2.12%) |
Jun 19, 2014 | 85.47 | 85.47 | 84.11 | 84.62 | 247,715 | -0.64(-0.75%) |
Jun 18, 2014 | 85.33 | 85.76 | 84.07 | 85.26 | 244,732 | +0.02(+0.02%) |
Jun 17, 2014 | 83.95 | 85.82 | 83.64 | 85.25 | 331,580 | +1.19(+1.41%) |
Jun 16, 2014 | 84.06 | 84.50 | 83.25 | 84.06 | 261,688 | -0.24(-0.29%) |
Jun 13, 2014 | 83.78 | 84.48 | 83.01 | 84.30 | 304,974 | +0.88(+1.05%) |
Jun 12, 2014 | 83.04 | 83.78 | 82.29 | 83.42 | 286,476 | +0.46(+0.55%) |
Jun 11, 2014 | 83.74 | 84.00 | 81.91 | 82.97 | 461,150 | -0.78(-0.93%) |
Jun 10, 2014 | 83.14 | 84.16 | 83.03 | 83.74 | 633,468 | -2.54(-2.94%) |
Jun 06, 2014 | 87.29 | 87.42 | 85.93 | 86.28 | 431,151 | -0.71(-0.81%) |
Jun 05, 2014 | 86.61 | 87.47 | 85.18 | 86.99 | 424,156 | +1.17(+1.36%) |
Jun 04, 2014 | 83.72 | 86.16 | 83.05 | 85.82 | 623,598 | +2.11(+2.52%) |
Jun 03, 2014 | 85.35 | 85.71 | 83.21 | 83.71 | 705,021 | -1.81(-2.11%) |
Jun 02, 2014 | 83.17 | 85.56 | 82.89 | 85.51 | 736,077 | +2.81(+3.39%) |
May 30, 2014 | 81.47 | 82.96 | 80.78 | 82.71 | 733,526 | +1.94(+2.40%) |
May 29, 2014 | 82.03 | 82.96 | 79.12 | 80.77 | 1,086,099 | +2.40(+3.06%) |
May 28, 2014 | 77.94 | 78.79 | 76.55 | 78.37 | 563,129 | +0.58(+0.75%) |
May 27, 2014 | 76.94 | 79.37 | 76.25 | 77.79 | 487,014 | +1.67(+2.20%) |
May 23, 2014 | 75.95 | 76.12 | 76.12 | 76.12 | 220,239 | +0.24(+0.32%) |
May 22, 2014 | 75.91 | 75.99 | 75.01 | 75.88 | 110,467 | -0.01(-0.01%) |
May 21, 2014 | 75.84 | 75.92 | 75.11 | 75.88 | 151,257 | +0.03(+0.04%) |
May 20, 2014 | 76.39 | 76.92 | 75.12 | 75.86 | 183,603 | -0.52(-0.68%) |
May 19, 2014 | 75.97 | 77.01 | 75.79 | 76.38 | 161,947 | +0.40(+0.53%) |
May 16, 2014 | 75.72 | 76.50 | 75.06 | 75.97 | 204,642 | +0.11(+0.14%) |
May 15, 2014 | 76.08 | 76.22 | 74.69 | 75.87 | 272,608 | -0.37(-0.48%) |
May 14, 2014 | 76.02 | 76.63 | 75.54 | 76.23 | 264,922 | +0.38(+0.50%) |
May 13, 2014 | 75.14 | 76.71 | 74.72 | 75.86 | 407,726 | +0.63(+0.83%) |
May 12, 2014 | 73.73 | 75.60 | 73.20 | 75.23 | 289,633 | +2.03(+2.77%) |
May 09, 2014 | 72.32 | 73.25 | 71.71 | 73.20 | 361,235 | +0.99(+1.37%) |
May 08, 2014 | 72.76 | 73.61 | 71.52 | 72.21 | 306,249 | -2.68(-3.58%) |
May 07, 2014 | 74.44 | 75.71 | 73.84 | 74.89 | 239,079 | +0.70(+0.94%) |
May 06, 2014 | 73.55 | 75.16 | 73.04 | 74.20 | 391,603 | +0.32(+0.44%) |
May 05, 2014 | 74.55 | 74.55 | 73.22 | 73.87 | 311,994 | -0.94(-1.25%) |
May 02, 2014 | 73.63 | 75.70 | 73.63 | 74.81 | 258,319 | +1.04(+1.41%) |