Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.47 | 86.24 | 81.10 | 85.21 | 2,272,614 | +1.50(+1.79%) |
Jul 30, 2014 | 83.34 | 84.49 | 82.76 | 83.71 | 1,824,221 | +0.78(+0.94%) |
Jul 29, 2014 | 82.95 | 84.11 | 82.85 | 82.93 | 1,111,333 | -0.21(-0.25%) |
Jul 28, 2014 | 82.95 | 83.31 | 82.63 | 83.14 | 726,012 | +0.26(+0.31%) |
Jul 25, 2014 | 82.92 | 83.57 | 82.45 | 82.88 | 1,227,213 | +0.00(+0.00%) |
Jul 24, 2014 | 82.97 | 83.45 | 82.62 | 82.88 | 1,351,147 | +0.06(+0.07%) |
Jul 23, 2014 | 83.97 | 84.03 | 82.27 | 82.82 | 1,537,319 | -0.89(-1.06%) |
Jul 22, 2014 | 84.64 | 84.64 | 83.68 | 83.71 | 1,430,410 | -0.52(-0.62%) |
Jul 21, 2014 | 84.81 | 85.03 | 84.06 | 84.23 | 1,401,357 | -0.87(-1.02%) |
Jul 18, 2014 | 85.36 | 85.62 | 84.20 | 85.10 | 2,177,128 | +0.10(+0.12%) |
Jul 17, 2014 | 83.38 | 86.81 | 82.59 | 85.00 | 3,599,016 | +1.50(+1.80%) |
Jul 16, 2014 | 80.68 | 85.15 | 80.26 | 83.50 | 5,819,942 | +4.96(+6.32%) |
Jul 15, 2014 | 78.09 | 78.70 | 77.66 | 78.54 | 1,334,303 | +0.32(+0.41%) |
Jul 14, 2014 | 79.05 | 79.05 | 77.86 | 78.22 | 810,758 | -0.37(-0.47%) |
Jul 11, 2014 | 77.11 | 78.78 | 77.11 | 78.59 | 1,033,297 | +0.65(+0.83%) |
Jul 10, 2014 | 77.11 | 78.90 | 77.11 | 77.94 | 1,404,194 | -0.77(-0.98%) |
Jul 09, 2014 | 76.33 | 78.94 | 76.18 | 78.71 | 2,069,642 | +2.86(+3.77%) |
Jul 08, 2014 | 75.85 | 76.19 | 75.66 | 75.85 | 1,720,539 | -0.20(-0.26%) |
Jul 07, 2014 | 76.40 | 76.75 | 75.56 | 76.05 | 887,321 | -0.52(-0.68%) |
Jul 03, 2014 | 76.00 | 76.57 | 76.57 | 76.57 | 1,486,100 | +0.64(+0.84%) |
Jul 02, 2014 | 75.00 | 76.07 | 74.93 | 75.93 | 1,271,079 | +0.74(+0.98%) |
Jul 01, 2014 | 74.35 | 75.44 | 74.20 | 75.19 | 1,426,176 | +0.91(+1.23%) |
Jun 30, 2014 | 73.80 | 75.06 | 73.80 | 74.28 | 1,884,469 | +0.22(+0.30%) |
Jun 27, 2014 | 71.65 | 74.15 | 71.65 | 74.06 | 2,711,392 | +1.17(+1.61%) |
Jun 26, 2014 | 73.12 | 73.88 | 71.81 | 72.89 | 3,970,026 | -1.67(-2.24%) |
Jun 25, 2014 | 73.64 | 74.95 | 73.62 | 74.56 | 1,098,501 | +0.22(+0.30%) |
Jun 24, 2014 | 74.13 | 74.96 | 74.07 | 74.34 | 1,070,777 | -0.11(-0.15%) |
Jun 23, 2014 | 73.68 | 75.63 | 73.31 | 74.45 | 2,699,637 | +0.66(+0.89%) |
Jun 20, 2014 | 75.59 | 75.68 | 73.46 | 73.79 | 2,870,819 | -1.86(-2.46%) |
Jun 19, 2014 | 77.08 | 77.40 | 75.60 | 75.65 | 1,537,764 | -1.27(-1.65%) |
Jun 18, 2014 | 77.32 | 77.32 | 76.03 | 76.92 | 1,339,199 | -0.22(-0.29%) |
Jun 17, 2014 | 76.77 | 77.32 | 76.38 | 77.14 | 1,721,427 | +0.15(+0.19%) |
Jun 16, 2014 | 75.94 | 77.34 | 75.94 | 76.99 | 1,986,961 | -0.73(-0.94%) |
Jun 13, 2014 | 78.51 | 79.05 | 77.54 | 77.72 | 1,295,833 | -0.78(-0.99%) |
Jun 12, 2014 | 78.57 | 79.17 | 78.26 | 78.50 | 1,094,558 | -0.18(-0.23%) |
Jun 11, 2014 | 79.91 | 80.25 | 78.41 | 78.68 | 1,985,239 | -1.68(-2.09%) |
Jun 10, 2014 | 80.23 | 80.42 | 79.74 | 80.36 | 1,094,991 | -0.31(-0.38%) |
Jun 06, 2014 | 80.67 | 80.84 | 80.01 | 80.67 | 1,535,821 | +0.40(+0.50%) |
Jun 05, 2014 | 79.43 | 80.66 | 79.22 | 80.27 | 2,457,592 | +1.64(+2.09%) |
Jun 04, 2014 | 77.43 | 78.80 | 77.17 | 78.63 | 1,509,419 | +0.80(+1.03%) |
Jun 03, 2014 | 77.46 | 77.92 | 77.06 | 77.83 | 1,694,103 | +0.17(+0.22%) |
Jun 02, 2014 | 77.03 | 77.79 | 76.79 | 77.66 | 1,510,974 | +0.70(+0.91%) |
May 30, 2014 | 78.38 | 78.46 | 76.85 | 76.96 | 1,377,249 | -0.76(-0.98%) |
May 29, 2014 | 79.17 | 79.41 | 77.42 | 77.72 | 1,396,565 | -1.33(-1.68%) |
May 28, 2014 | 78.59 | 79.42 | 77.75 | 79.05 | 1,801,054 | +0.55(+0.69%) |
May 27, 2014 | 78.46 | 78.58 | 77.70 | 78.50 | 1,824,782 | +0.30(+0.38%) |
May 23, 2014 | 76.11 | 78.20 | 78.20 | 78.20 | 4,695,600 | +2.90(+3.85%) |
May 22, 2014 | 74.10 | 75.44 | 73.71 | 75.30 | 650,911 | +1.00(+1.35%) |
May 21, 2014 | 74.20 | 75.70 | 73.71 | 74.30 | 3,010,213 | +0.57(+0.77%) |
May 20, 2014 | 72.83 | 74.14 | 72.83 | 73.73 | 1,432,103 | +0.06(+0.08%) |
May 19, 2014 | 73.32 | 74.36 | 73.08 | 73.67 | 1,615,148 | -0.05(-0.07%) |
May 16, 2014 | 72.54 | 73.75 | 72.12 | 73.72 | 1,870,156 | +1.02(+1.40%) |
May 15, 2014 | 72.18 | 73.03 | 71.56 | 72.70 | 1,685,561 | +0.36(+0.50%) |
May 14, 2014 | 72.87 | 72.95 | 71.81 | 72.34 | 1,491,124 | -0.46(-0.63%) |
May 13, 2014 | 73.46 | 73.84 | 72.70 | 72.80 | 1,562,589 | -0.63(-0.86%) |
May 12, 2014 | 73.37 | 74.00 | 73.18 | 73.43 | 1,439,700 | +0.37(+0.51%) |
May 09, 2014 | 74.11 | 74.42 | 72.95 | 73.06 | 1,642,513 | -1.30(-1.75%) |
May 08, 2014 | 72.54 | 75.18 | 72.51 | 74.36 | 1,823,456 | +1.64(+2.26%) |
May 07, 2014 | 74.71 | 75.12 | 72.35 | 72.72 | 2,049,910 | -1.99(-2.66%) |
May 06, 2014 | 75.96 | 77.69 | 74.13 | 74.71 | 4,176,150 | -3.06(-3.93%) |
May 05, 2014 | 75.83 | 77.88 | 75.49 | 77.77 | 1,726,999 | +1.16(+1.51%) |
May 02, 2014 | 76.63 | 77.07 | 76.33 | 76.61 | 1,026,253 | +0.49(+0.64%) |