Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.78 | 83.92 | 83.76 | 83.80 | 1,386,077 | -0.11(-0.13%) |
Jul 30, 2014 | 84.05 | 84.08 | 83.87 | 83.91 | 1,618,385 | -0.30(-0.36%) |
Jul 29, 2014 | 84.20 | 84.24 | 84.11 | 84.21 | 3,869,956 | +0.08(+0.10%) |
Jul 28, 2014 | 84.14 | 84.18 | 84.06 | 84.12 | 874,862 | +0.02(+0.02%) |
Jul 25, 2014 | 84.13 | 84.15 | 84.05 | 84.11 | 658,063 | +0.16(+0.19%) |
Jul 24, 2014 | 84.10 | 84.10 | 83.95 | 83.95 | 1,109,350 | -0.26(-0.31%) |
Jul 23, 2014 | 84.24 | 84.28 | 84.17 | 84.21 | 925,314 | +0.02(+0.02%) |
Jul 22, 2014 | 84.15 | 84.20 | 84.07 | 84.19 | 942,051 | +0.14(+0.16%) |
Jul 21, 2014 | 84.12 | 84.20 | 84.05 | 84.05 | 761,273 | +0.03(+0.04%) |
Jul 18, 2014 | 84.07 | 84.11 | 83.99 | 84.02 | 706,651 | -0.09(-0.11%) |
Jul 17, 2014 | 84.02 | 84.15 | 83.95 | 84.11 | 1,505,751 | +0.25(+0.29%) |
Jul 16, 2014 | 83.86 | 83.89 | 83.82 | 83.87 | 943,183 | +0.07(+0.08%) |
Jul 15, 2014 | 83.85 | 83.98 | 83.78 | 83.80 | 858,165 | -0.11(-0.13%) |
Jul 14, 2014 | 83.94 | 83.95 | 83.85 | 83.91 | 923,483 | -0.07(-0.08%) |
Jul 11, 2014 | 83.98 | 84.06 | 83.96 | 83.98 | 788,795 | +0.12(+0.14%) |
Jul 10, 2014 | 83.99 | 84.00 | 83.86 | 83.86 | 1,028,867 | +0.04(+0.05%) |
Jul 09, 2014 | 83.76 | 83.88 | 83.68 | 83.82 | 1,021,074 | +0.07(+0.08%) |
Jul 08, 2014 | 83.73 | 83.84 | 83.73 | 83.75 | 2,630,959 | +0.17(+0.20%) |
Jul 07, 2014 | 83.61 | 83.66 | 83.56 | 83.58 | 1,629,106 | +0.02(+0.03%) |
Jul 03, 2014 | 83.51 | 83.56 | 83.56 | 83.56 | 824,782 | -0.05(-0.06%) |
Jul 02, 2014 | 83.81 | 83.81 | 83.61 | 83.61 | 1,377,777 | -0.29(-0.35%) |
Jul 01, 2014 | 83.94 | 83.99 | 83.89 | 83.91 | 1,349,903 | -0.10(-0.12%) |
Jun 30, 2014 | 84.06 | 84.09 | 83.98 | 84.01 | 1,363,171 | +0.01(+0.01%) |
Jun 27, 2014 | 84.05 | 84.09 | 83.97 | 84.00 | 870,184 | +0.00(+0.00%) |
Jun 26, 2014 | 83.89 | 84.02 | 83.89 | 84.00 | 877,365 | +0.16(+0.19%) |
Jun 25, 2014 | 83.86 | 83.92 | 83.79 | 83.84 | 929,358 | +0.12(+0.14%) |
Jun 24, 2014 | 83.67 | 83.74 | 83.61 | 83.73 | 964,652 | +0.15(+0.17%) |
Jun 23, 2014 | 83.69 | 83.72 | 83.58 | 83.58 | 728,627 | -0.08(-0.09%) |
Jun 20, 2014 | 83.50 | 83.66 | 83.50 | 83.66 | 899,341 | +0.15(+0.17%) |
Jun 19, 2014 | 83.70 | 83.73 | 83.46 | 83.51 | 898,471 | -0.12(-0.15%) |
Jun 18, 2014 | 83.50 | 83.63 | 83.43 | 83.63 | 656,809 | +0.22(+0.27%) |
Jun 17, 2014 | 83.52 | 83.54 | 83.40 | 83.41 | 1,096,871 | -0.15(-0.18%) |
Jun 16, 2014 | 83.60 | 83.67 | 83.55 | 83.56 | 1,704,540 | -0.05(-0.06%) |
Jun 13, 2014 | 83.51 | 83.63 | 83.48 | 83.61 | 1,355,505 | -0.02(-0.03%) |
Jun 12, 2014 | 83.50 | 83.70 | 83.46 | 83.63 | 1,593,782 | +0.16(+0.19%) |
Jun 11, 2014 | 83.50 | 83.53 | 83.43 | 83.47 | 1,525,068 | +0.06(+0.07%) |
Jun 10, 2014 | 83.44 | 83.50 | 83.41 | 83.41 | 1,071,897 | -0.20(-0.24%) |
Jun 06, 2014 | 83.78 | 83.79 | 83.61 | 83.61 | 1,093,182 | -0.05(-0.06%) |
Jun 05, 2014 | 83.56 | 83.69 | 83.53 | 83.66 | 837,958 | +0.11(+0.13%) |
Jun 04, 2014 | 83.61 | 83.61 | 83.50 | 83.55 | 1,882,601 | -0.03(-0.04%) |
Jun 03, 2014 | 83.72 | 83.73 | 83.53 | 83.58 | 1,125,869 | -0.22(-0.27%) |
Jun 02, 2014 | 83.93 | 83.98 | 83.77 | 83.80 | 3,676,006 | -0.26(-0.30%) |
May 30, 2014 | 83.94 | 84.06 | 83.89 | 84.06 | 7,247,194 | +0.08(+0.09%) |
May 29, 2014 | 84.11 | 84.18 | 83.96 | 83.98 | 1,280,378 | -0.05(-0.05%) |
May 28, 2014 | 83.92 | 84.07 | 83.88 | 84.03 | 903,180 | +0.23(+0.27%) |
May 27, 2014 | 83.74 | 83.80 | 83.62 | 83.80 | 994,974 | +0.08(+0.09%) |
May 23, 2014 | 83.68 | 83.72 | 83.72 | 83.72 | 568,192 | +0.11(+0.14%) |
May 22, 2014 | 83.65 | 83.68 | 83.59 | 83.61 | 544,993 | -0.07(-0.08%) |
May 21, 2014 | 83.66 | 83.68 | 83.61 | 83.67 | 1,049,494 | -0.03(-0.04%) |
May 20, 2014 | 83.67 | 83.78 | 83.66 | 83.71 | 1,438,084 | +0.04(+0.05%) |
May 19, 2014 | 83.81 | 83.84 | 83.66 | 83.67 | 1,234,085 | -0.03(-0.04%) |
May 16, 2014 | 83.71 | 83.81 | 83.67 | 83.70 | 728,917 | -0.09(-0.11%) |
May 15, 2014 | 83.77 | 83.89 | 83.72 | 83.79 | 3,142,909 | +0.18(+0.21%) |
May 14, 2014 | 83.48 | 83.66 | 83.48 | 83.61 | 1,724,295 | +0.24(+0.28%) |
May 13, 2014 | 83.36 | 83.39 | 83.33 | 83.38 | 753,491 | +0.14(+0.17%) |
May 12, 2014 | 83.27 | 83.28 | 83.19 | 83.24 | 617,021 | -0.07(-0.08%) |
May 09, 2014 | 83.35 | 83.40 | 83.28 | 83.31 | 1,060,453 | -0.08(-0.09%) |
May 08, 2014 | 83.38 | 83.47 | 83.30 | 83.38 | 2,639,925 | +0.05(+0.06%) |
May 07, 2014 | 83.31 | 83.39 | 83.25 | 83.33 | 867,487 | +0.00(+0.00%) |
May 06, 2014 | 83.31 | 83.34 | 83.25 | 83.33 | 1,026,508 | +0.06(+0.07%) |
May 05, 2014 | 83.33 | 83.35 | 83.21 | 83.27 | 1,645,376 | -0.03(-0.04%) |
May 02, 2014 | 83.12 | 83.38 | 83.05 | 83.30 | 1,402,981 | +0.10(+0.12%) |