Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 81.23 | 81.72 | 80.05 | 80.22 | 1,206,331 | -1.44(-1.76%) |
Jul 30, 2014 | 81.49 | 81.91 | 81.14 | 81.66 | 1,237,067 | +0.68(+0.84%) |
Jul 29, 2014 | 83.00 | 83.00 | 80.89 | 80.98 | 1,485,121 | -1.02(-1.24%) |
Jul 28, 2014 | 82.00 | 82.31 | 81.64 | 82.00 | 1,290,710 | +0.13(+0.16%) |
Jul 25, 2014 | 81.70 | 82.55 | 81.54 | 81.87 | 1,129,954 | +0.24(+0.29%) |
Jul 24, 2014 | 82.99 | 83.00 | 79.56 | 81.63 | 2,015,854 | -1.48(-1.78%) |
Jul 23, 2014 | 82.51 | 83.30 | 82.46 | 83.11 | 1,518,176 | +0.58(+0.70%) |
Jul 22, 2014 | 81.99 | 82.91 | 81.61 | 82.53 | 1,612,176 | +0.75(+0.92%) |
Jul 21, 2014 | 82.12 | 82.76 | 81.23 | 81.78 | 1,429,912 | -0.76(-0.92%) |
Jul 18, 2014 | 81.58 | 82.72 | 81.32 | 82.54 | 1,201,365 | +1.12(+1.38%) |
Jul 17, 2014 | 82.31 | 82.61 | 81.26 | 81.42 | 752,253 | -1.21(-1.46%) |
Jul 16, 2014 | 83.54 | 83.67 | 82.11 | 82.63 | 1,098,611 | -0.66(-0.79%) |
Jul 15, 2014 | 82.55 | 83.54 | 82.55 | 83.29 | 1,243,084 | +0.41(+0.49%) |
Jul 14, 2014 | 82.65 | 83.26 | 82.35 | 82.88 | 1,757,842 | +0.87(+1.06%) |
Jul 11, 2014 | 81.67 | 82.22 | 81.14 | 82.01 | 801,767 | +0.35(+0.43%) |
Jul 10, 2014 | 81.52 | 82.15 | 81.32 | 81.66 | 1,218,684 | -0.64(-0.78%) |
Jul 09, 2014 | 82.24 | 82.88 | 82.03 | 82.30 | 1,169,844 | -0.35(-0.42%) |
Jul 08, 2014 | 83.44 | 83.55 | 82.56 | 82.65 | 990,309 | -0.75(-0.90%) |
Jul 07, 2014 | 84.02 | 84.07 | 83.33 | 83.40 | 650,811 | -1.10(-1.30%) |
Jul 03, 2014 | 84.50 | 84.50 | 84.50 | 0 | +0.70(+0.84%) | |
Jul 02, 2014 | 83.62 | 84.09 | 83.49 | 83.80 | 1,130,270 | +0.00(+0.00%) |
Jul 01, 2014 | 83.29 | 84.46 | 83.16 | 83.80 | 1,426,603 | +0.77(+0.93%) |
Jun 30, 2014 | 83.48 | 83.57 | 82.93 | 83.03 | 1,220,143 | -0.17(-0.20%) |
Jun 27, 2014 | 82.71 | 83.33 | 82.65 | 83.20 | 2,241,248 | +0.49(+0.59%) |
Jun 26, 2014 | 82.64 | 82.92 | 82.05 | 82.71 | 620,117 | +0.15(+0.18%) |
Jun 25, 2014 | 82.55 | 83.30 | 82.46 | 82.56 | 829,517 | -0.39(-0.47%) |
Jun 24, 2014 | 82.79 | 83.93 | 82.48 | 82.95 | 1,465,757 | -0.03(-0.04%) |
Jun 23, 2014 | 83.07 | 83.07 | 82.47 | 82.98 | 811,370 | +0.27(+0.33%) |
Jun 20, 2014 | 82.88 | 82.88 | 82.15 | 82.71 | 1,541,775 | -0.09(-0.11%) |
Jun 19, 2014 | 83.24 | 83.56 | 82.35 | 82.80 | 855,369 | -0.23(-0.28%) |
Jun 18, 2014 | 82.73 | 83.13 | 81.99 | 83.03 | 1,016,304 | +0.50(+0.61%) |
Jun 17, 2014 | 82.67 | 83.61 | 82.49 | 82.53 | 1,355,041 | -0.24(-0.29%) |
Jun 16, 2014 | 83.46 | 83.46 | 82.42 | 82.77 | 1,247,701 | -0.59(-0.71%) |
Jun 13, 2014 | 83.88 | 84.02 | 82.90 | 83.36 | 917,248 | -0.54(-0.64%) |
Jun 12, 2014 | 84.51 | 84.74 | 83.56 | 83.90 | 1,318,639 | -0.80(-0.94%) |
Jun 11, 2014 | 84.31 | 84.81 | 84.06 | 84.70 | 832,027 | +0.29(+0.34%) |
Jun 10, 2014 | 83.42 | 84.49 | 83.42 | 84.41 | 1,221,789 | +0.72(+0.86%) |
Jun 06, 2014 | 82.60 | 83.72 | 82.40 | 83.69 | 945,821 | +1.37(+1.66%) |
Jun 05, 2014 | 81.48 | 82.44 | 81.10 | 82.32 | 1,112,152 | +0.88(+1.08%) |
Jun 04, 2014 | 81.27 | 81.84 | 81.02 | 81.44 | 829,324 | -0.08(-0.10%) |
Jun 03, 2014 | 81.89 | 82.38 | 81.40 | 81.52 | 1,131,062 | -0.86(-1.04%) |
Jun 02, 2014 | 81.95 | 82.59 | 81.69 | 82.38 | 863,779 | +0.61(+0.75%) |
May 30, 2014 | 81.26 | 81.90 | 80.93 | 81.77 | 1,215,004 | +0.09(+0.11%) |
May 29, 2014 | 81.31 | 81.77 | 80.94 | 81.68 | 759,911 | +0.36(+0.44%) |
May 28, 2014 | 80.65 | 81.81 | 80.15 | 81.32 | 1,191,119 | +0.28(+0.35%) |
May 27, 2014 | 79.80 | 81.20 | 79.66 | 81.04 | 1,320,360 | +1.46(+1.83%) |
May 23, 2014 | 79.58 | 79.58 | 79.58 | 0 | +0.03(+0.04%) | |
May 22, 2014 | 78.70 | 79.55 | 78.55 | 79.55 | 582,426 | +0.91(+1.16%) |
May 21, 2014 | 78.02 | 78.80 | 77.95 | 78.64 | 621,484 | +1.07(+1.38%) |
May 20, 2014 | 78.30 | 78.65 | 77.49 | 77.57 | 1,039,196 | -0.97(-1.24%) |
May 19, 2014 | 77.58 | 78.62 | 77.50 | 78.54 | 867,339 | +0.56(+0.72%) |
May 16, 2014 | 76.48 | 78.25 | 76.27 | 77.98 | 1,499,768 | +1.58(+2.07%) |
May 15, 2014 | 77.42 | 77.46 | 76.12 | 76.40 | 1,466,200 | -1.11(-1.43%) |
May 14, 2014 | 78.95 | 79.11 | 77.45 | 77.51 | 1,559,980 | -1.59(-2.01%) |
May 13, 2014 | 79.20 | 79.82 | 78.75 | 79.10 | 1,165,835 | -0.37(-0.47%) |
May 12, 2014 | 79.06 | 79.72 | 78.94 | 79.47 | 1,829,760 | +0.78(+0.99%) |
May 09, 2014 | 77.32 | 78.74 | 77.02 | 78.69 | 1,745,064 | +1.12(+1.44%) |
May 08, 2014 | 76.17 | 78.25 | 76.08 | 77.57 | 1,485,340 | +1.50(+1.97%) |
May 07, 2014 | 76.32 | 76.55 | 75.02 | 76.07 | 1,184,688 | -0.12(-0.16%) |
May 06, 2014 | 75.86 | 76.57 | 75.22 | 76.19 | 2,084,408 | +0.56(+0.74%) |
May 05, 2014 | 73.53 | 75.71 | 73.04 | 75.63 | 1,594,630 | +1.56(+2.11%) |
May 02, 2014 | 74.00 | 74.60 | 73.47 | 74.07 | 1,716,516 | +0.00(+0.00%) |