Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 78.56 | 78.77 | 76.11 | 77.53 | 6,149,525 | -2.21(-2.77%) |
Jul 30, 2014 | 82.48 | 82.72 | 78.60 | 79.74 | 4,767,419 | -2.14(-2.61%) |
Jul 29, 2014 | 83.09 | 84.00 | 81.40 | 81.88 | 4,718,010 | -2.94(-3.47%) |
Jul 28, 2014 | 83.73 | 84.89 | 83.49 | 84.82 | 2,173,385 | +1.43(+1.71%) |
Jul 25, 2014 | 82.27 | 83.76 | 81.87 | 83.39 | 3,149,679 | -0.77(-0.91%) |
Jul 24, 2014 | 84.50 | 84.85 | 84.01 | 84.16 | 2,235,261 | -0.38(-0.45%) |
Jul 23, 2014 | 85.16 | 85.20 | 84.37 | 84.54 | 1,021,491 | -0.33(-0.39%) |
Jul 22, 2014 | 84.40 | 85.72 | 84.21 | 84.87 | 2,518,907 | +0.88(+1.05%) |
Jul 21, 2014 | 84.31 | 84.55 | 83.75 | 83.99 | 1,543,872 | -0.65(-0.77%) |
Jul 18, 2014 | 83.99 | 84.75 | 83.28 | 84.64 | 1,820,597 | +0.90(+1.07%) |
Jul 17, 2014 | 81.67 | 84.75 | 81.62 | 83.74 | 4,173,908 | +1.58(+1.92%) |
Jul 16, 2014 | 82.84 | 82.94 | 81.66 | 82.16 | 1,902,415 | -0.22(-0.27%) |
Jul 15, 2014 | 82.16 | 82.95 | 82.00 | 82.38 | 2,026,791 | +0.22(+0.27%) |
Jul 14, 2014 | 81.93 | 82.64 | 81.92 | 82.16 | 1,659,613 | +0.55(+0.67%) |
Jul 11, 2014 | 81.27 | 81.99 | 80.92 | 81.61 | 1,762,743 | +0.36(+0.44%) |
Jul 10, 2014 | 80.38 | 81.84 | 80.18 | 81.25 | 1,923,103 | +0.06(+0.07%) |
Jul 09, 2014 | 81.36 | 81.78 | 80.99 | 81.19 | 2,635,726 | +0.12(+0.15%) |
Jul 08, 2014 | 81.93 | 82.17 | 80.87 | 81.07 | 1,824,836 | -1.38(-1.67%) |
Jul 07, 2014 | 83.17 | 83.48 | 81.86 | 82.45 | 1,401,008 | -1.18(-1.41%) |
Jul 03, 2014 | 83.06 | 83.63 | 83.63 | 83.63 | 1,140,400 | +0.71(+0.86%) |
Jul 02, 2014 | 82.14 | 82.95 | 81.26 | 82.92 | 1,387,210 | +0.86(+1.05%) |
Jul 01, 2014 | 81.49 | 82.49 | 81.00 | 82.06 | 2,862,467 | +0.98(+1.21%) |
Jun 30, 2014 | 81.77 | 82.70 | 81.01 | 81.08 | 2,222,230 | -0.69(-0.84%) |
Jun 27, 2014 | 81.58 | 81.92 | 81.10 | 81.77 | 1,223,018 | -0.28(-0.34%) |
Jun 26, 2014 | 82.49 | 82.49 | 81.27 | 82.05 | 1,182,788 | -0.41(-0.50%) |
Jun 25, 2014 | 81.18 | 82.48 | 80.96 | 82.46 | 2,070,744 | +1.47(+1.82%) |
Jun 24, 2014 | 81.98 | 82.11 | 80.96 | 80.99 | 1,392,803 | -1.07(-1.30%) |
Jun 23, 2014 | 82.00 | 82.22 | 81.54 | 82.06 | 1,580,761 | +0.14(+0.17%) |
Jun 20, 2014 | 81.59 | 81.99 | 81.09 | 81.92 | 2,334,664 | +0.51(+0.63%) |
Jun 19, 2014 | 81.15 | 81.55 | 80.74 | 81.41 | 1,500,205 | +0.43(+0.53%) |
Jun 18, 2014 | 80.51 | 81.06 | 79.74 | 80.98 | 1,879,597 | +0.41(+0.51%) |
Jun 17, 2014 | 80.33 | 80.80 | 80.20 | 80.57 | 1,683,444 | +0.00(+0.00%) |
Jun 16, 2014 | 80.94 | 81.22 | 80.33 | 80.57 | 2,191,125 | -0.37(-0.46%) |
Jun 13, 2014 | 80.61 | 81.08 | 80.15 | 80.94 | 1,772,024 | +0.07(+0.09%) |
Jun 12, 2014 | 80.63 | 81.14 | 80.07 | 80.87 | 2,132,463 | -0.11(-0.14%) |
Jun 11, 2014 | 79.83 | 81.25 | 79.52 | 80.98 | 3,107,285 | +0.71(+0.88%) |
Jun 10, 2014 | 79.22 | 80.32 | 78.94 | 80.27 | 1,970,244 | +0.80(+1.01%) |
Jun 06, 2014 | 79.40 | 79.79 | 79.26 | 79.47 | 1,235,465 | +0.35(+0.44%) |
Jun 05, 2014 | 79.77 | 79.91 | 79.12 | 79.12 | 2,198,834 | -0.27(-0.34%) |
Jun 04, 2014 | 78.40 | 79.48 | 78.40 | 79.39 | 2,140,366 | +0.89(+1.13%) |
Jun 03, 2014 | 77.74 | 78.57 | 77.73 | 78.50 | 2,200,119 | +0.64(+0.82%) |
Jun 02, 2014 | 77.92 | 78.23 | 77.41 | 77.86 | 2,065,755 | +0.31(+0.40%) |
May 30, 2014 | 77.36 | 77.84 | 76.61 | 77.55 | 1,773,797 | +0.36(+0.47%) |
May 29, 2014 | 77.11 | 77.49 | 76.40 | 77.19 | 2,598,812 | +0.49(+0.64%) |
May 28, 2014 | 77.59 | 77.70 | 76.69 | 76.70 | 1,819,785 | -0.70(-0.90%) |
May 27, 2014 | 76.57 | 77.67 | 76.52 | 77.40 | 2,214,420 | +1.01(+1.32%) |
May 23, 2014 | 75.75 | 76.39 | 76.39 | 76.39 | 2,422,500 | +0.82(+1.09%) |
May 22, 2014 | 75.56 | 75.64 | 74.81 | 75.57 | 909,188 | -0.03(-0.04%) |
May 21, 2014 | 75.39 | 75.83 | 75.23 | 75.60 | 1,679,917 | +0.39(+0.52%) |
May 20, 2014 | 75.51 | 75.65 | 74.65 | 75.21 | 1,966,146 | -0.20(-0.27%) |
May 19, 2014 | 74.34 | 75.57 | 74.26 | 75.41 | 1,414,730 | +1.05(+1.41%) |
May 16, 2014 | 74.78 | 75.00 | 73.65 | 74.36 | 1,998,871 | -0.37(-0.50%) |
May 15, 2014 | 75.17 | 75.44 | 74.20 | 74.73 | 2,016,187 | -0.66(-0.88%) |
May 14, 2014 | 75.35 | 75.59 | 74.94 | 75.39 | 2,222,568 | +0.08(+0.11%) |
May 13, 2014 | 75.80 | 75.97 | 75.28 | 75.31 | 1,930,500 | -0.46(-0.61%) |
May 12, 2014 | 74.58 | 75.99 | 74.58 | 75.77 | 2,211,406 | +1.30(+1.75%) |
May 09, 2014 | 73.83 | 74.58 | 73.35 | 74.47 | 1,479,971 | +0.77(+1.04%) |
May 08, 2014 | 73.91 | 74.43 | 73.57 | 73.70 | 1,964,414 | -0.35(-0.47%) |
May 07, 2014 | 72.18 | 74.07 | 71.96 | 74.05 | 2,698,519 | +1.97(+2.73%) |
May 06, 2014 | 72.19 | 72.52 | 71.94 | 72.08 | 2,399,018 | -0.21(-0.29%) |
May 05, 2014 | 71.39 | 72.44 | 70.76 | 72.29 | 3,816,634 | +0.80(+1.12%) |
May 02, 2014 | 71.49 | 71.90 | 71.13 | 71.49 | 2,800,287 | +0.05(+0.07%) |