Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.25 | 86.48 | 85.51 | 86.05 | 3,790,036 | -0.20(-0.23%) |
Jul 30, 2014 | 86.45 | 86.91 | 86.00 | 86.25 | 2,414,233 | -0.14(-0.16%) |
Jul 29, 2014 | 88.19 | 88.25 | 86.38 | 86.39 | 4,703,772 | +0.23(+0.27%) |
Jul 28, 2014 | 86.16 | 86.55 | 86.02 | 86.16 | 1,431,244 | -0.14(-0.16%) |
Jul 25, 2014 | 86.38 | 86.70 | 86.15 | 86.30 | 1,893,120 | -0.05(-0.06%) |
Jul 24, 2014 | 86.53 | 86.84 | 85.94 | 86.35 | 2,357,007 | -0.60(-0.69%) |
Jul 23, 2014 | 87.03 | 87.12 | 86.37 | 86.95 | 2,406,447 | +0.20(+0.23%) |
Jul 22, 2014 | 87.21 | 87.35 | 86.66 | 86.75 | 1,628,831 | -0.15(-0.17%) |
Jul 21, 2014 | 86.80 | 87.04 | 86.60 | 86.90 | 1,479,696 | -0.06(-0.07%) |
Jul 18, 2014 | 86.29 | 87.17 | 86.21 | 86.96 | 3,331,619 | +0.76(+0.88%) |
Jul 17, 2014 | 86.29 | 86.84 | 86.02 | 86.20 | 2,625,910 | -0.66(-0.76%) |
Jul 16, 2014 | 86.56 | 86.91 | 86.31 | 86.86 | 2,202,404 | +0.37(+0.43%) |
Jul 15, 2014 | 86.37 | 86.72 | 86.18 | 86.49 | 2,351,847 | +0.29(+0.34%) |
Jul 14, 2014 | 86.63 | 86.63 | 86.05 | 86.20 | 1,497,357 | -0.13(-0.15%) |
Jul 11, 2014 | 86.51 | 86.55 | 85.91 | 86.33 | 1,311,091 | -0.08(-0.09%) |
Jul 10, 2014 | 85.48 | 86.41 | 85.34 | 86.41 | 2,525,780 | +0.41(+0.48%) |
Jul 09, 2014 | 85.89 | 86.13 | 85.69 | 86.00 | 2,604,593 | +0.37(+0.43%) |
Jul 08, 2014 | 85.56 | 85.98 | 85.56 | 85.63 | 2,119,682 | -0.24(-0.28%) |
Jul 07, 2014 | 85.95 | 86.34 | 85.73 | 85.87 | 1,881,217 | -0.06(-0.07%) |
Jul 03, 2014 | 85.93 | 85.93 | 85.93 | 0 | +0.43(+0.50%) | |
Jul 02, 2014 | 85.11 | 85.60 | 85.09 | 85.50 | 2,946,420 | +0.20(+0.23%) |
Jul 01, 2014 | 85.45 | 85.61 | 84.55 | 85.30 | 2,904,872 | +0.29(+0.34%) |
Jun 30, 2014 | 84.80 | 85.19 | 84.67 | 85.01 | 2,459,472 | +0.40(+0.47%) |
Jun 27, 2014 | 84.93 | 85.04 | 84.33 | 84.61 | 4,069,722 | -0.49(-0.57%) |
Jun 26, 2014 | 84.28 | 85.10 | 84.27 | 85.10 | 2,462,778 | +0.70(+0.83%) |
Jun 25, 2014 | 84.63 | 84.72 | 84.37 | 84.40 | 2,387,102 | -0.14(-0.17%) |
Jun 24, 2014 | 84.52 | 85.07 | 84.34 | 84.54 | 2,822,126 | -0.07(-0.08%) |
Jun 23, 2014 | 84.79 | 84.92 | 84.53 | 84.61 | 2,825,536 | -0.16(-0.19%) |
Jun 20, 2014 | 85.06 | 85.53 | 84.65 | 84.77 | 7,202,997 | -0.26(-0.31%) |
Jun 19, 2014 | 84.27 | 85.38 | 84.25 | 85.03 | 3,819,986 | +0.72(+0.85%) |
Jun 18, 2014 | 84.07 | 84.49 | 83.66 | 84.31 | 3,087,197 | +0.65(+0.78%) |
Jun 17, 2014 | 83.27 | 84.14 | 83.03 | 83.66 | 6,082,100 | +0.53(+0.64%) |
Jun 16, 2014 | 82.74 | 83.35 | 82.72 | 83.13 | 3,188,730 | +0.06(+0.07%) |
Jun 13, 2014 | 83.05 | 83.17 | 82.73 | 83.07 | 2,895,797 | +0.15(+0.18%) |
Jun 12, 2014 | 82.66 | 83.11 | 82.51 | 82.92 | 3,107,176 | -0.07(-0.08%) |
Jun 11, 2014 | 82.72 | 83.04 | 82.72 | 82.99 | 2,407,273 | +0.07(+0.08%) |
Jun 10, 2014 | 83.08 | 83.24 | 82.86 | 82.92 | 3,056,589 | -0.42(-0.50%) |
Jun 06, 2014 | 83.05 | 83.40 | 82.80 | 83.34 | 4,906,775 | +0.39(+0.47%) |
Jun 05, 2014 | 82.47 | 83.00 | 82.14 | 82.95 | 3,969,916 | +0.40(+0.48%) |
Jun 04, 2014 | 82.21 | 82.77 | 82.20 | 82.55 | 5,585,631 | +0.08(+0.10%) |
Jun 03, 2014 | 82.40 | 82.84 | 82.30 | 82.47 | 5,678,991 | -0.13(-0.16%) |
Jun 02, 2014 | 82.36 | 82.70 | 82.20 | 82.60 | 3,417,699 | +0.16(+0.19%) |
May 30, 2014 | 82.50 | 82.66 | 82.00 | 82.44 | 8,443,164 | +0.28(+0.35%) |
May 29, 2014 | 82.74 | 82.74 | 82.11 | 82.16 | 4,865,308 | -0.14(-0.16%) |
May 28, 2014 | 82.70 | 83.09 | 82.17 | 82.29 | 8,557,041 | -0.44(-0.54%) |
May 27, 2014 | 83.50 | 83.71 | 82.63 | 82.73 | 9,085,033 | -0.86(-1.02%) |
May 23, 2014 | 83.59 | 83.59 | 83.59 | 0 | -0.19(-0.23%) | |
May 22, 2014 | 83.79 | 84.21 | 83.67 | 83.78 | 6,628,790 | -0.25(-0.30%) |
May 21, 2014 | 83.12 | 84.23 | 83.00 | 84.03 | 17,360,768 | +1.04(+1.25%) |
May 20, 2014 | 84.09 | 84.30 | 82.74 | 82.99 | 15,547,750 | -1.66(-1.96%) |
May 19, 2014 | 84.88 | 85.74 | 83.45 | 84.65 | 30,319,372 | -1.53(-1.77%) |
May 16, 2014 | 85.30 | 86.90 | 84.51 | 86.18 | 5,209,608 | +1.06(+1.25%) |
May 15, 2014 | 85.51 | 85.51 | 84.00 | 85.12 | 6,039,284 | -0.14(-0.16%) |
May 14, 2014 | 85.82 | 86.45 | 85.18 | 85.26 | 5,458,530 | -0.82(-0.95%) |
May 13, 2014 | 89.44 | 89.46 | 85.78 | 86.08 | 16,191,601 | -1.08(-1.24%) |
May 12, 2014 | 88.23 | 88.24 | 85.27 | 87.16 | 5,190,732 | -0.85(-0.97%) |
May 09, 2014 | 84.86 | 88.94 | 84.32 | 88.01 | 5,274,635 | +2.90(+3.41%) |
May 08, 2014 | 87.28 | 87.49 | 83.61 | 85.11 | 8,242,213 | -3.14(-3.56%) |
May 07, 2014 | 81.44 | 88.55 | 81.35 | 88.25 | 6,982,736 | +6.51(+7.96%) |
May 06, 2014 | 80.00 | 82.88 | 77.50 | 81.74 | 6,003,528 | +1.90(+2.38%) |
May 05, 2014 | 79.77 | 80.29 | 78.69 | 79.84 | 3,062,421 | -0.03(-0.04%) |
May 02, 2014 | 80.52 | 81.07 | 78.96 | 79.87 | 5,310,972 | -0.89(-1.10%) |