Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.55 | 82.81 | 81.31 | 81.65 | 10,033,354 | -1.42(-1.70%) |
Jul 30, 2014 | 84.02 | 84.35 | 82.76 | 83.07 | 7,633,691 | -0.64(-0.76%) |
Jul 29, 2014 | 84.52 | 84.83 | 83.71 | 83.71 | 5,290,026 | -0.58(-0.69%) |
Jul 28, 2014 | 84.32 | 84.58 | 83.54 | 84.29 | 6,386,297 | +0.08(+0.10%) |
Jul 25, 2014 | 84.94 | 85.05 | 84.12 | 84.21 | 7,748,983 | -0.99(-1.17%) |
Jul 24, 2014 | 84.60 | 85.34 | 84.54 | 85.20 | 6,306,190 | +0.75(+0.88%) |
Jul 23, 2014 | 85.57 | 85.57 | 84.32 | 84.46 | 6,289,520 | -0.98(-1.15%) |
Jul 22, 2014 | 85.68 | 85.99 | 85.32 | 85.43 | 5,540,320 | +0.28(+0.33%) |
Jul 21, 2014 | 84.66 | 85.86 | 84.64 | 85.16 | 5,875,521 | +0.51(+0.61%) |
Jul 18, 2014 | 85.50 | 85.62 | 83.45 | 84.64 | 12,025,031 | -1.72(-1.99%) |
Jul 17, 2014 | 87.12 | 87.12 | 85.88 | 86.36 | 7,094,155 | -0.93(-1.07%) |
Jul 16, 2014 | 86.63 | 87.31 | 86.11 | 87.30 | 7,039,545 | +1.07(+1.24%) |
Jul 15, 2014 | 86.22 | 87.20 | 85.54 | 86.23 | 8,591,781 | -1.11(-1.28%) |
Jul 14, 2014 | 86.50 | 87.43 | 86.43 | 87.34 | 6,844,538 | +0.93(+1.08%) |
Jul 11, 2014 | 86.87 | 86.98 | 85.98 | 86.41 | 6,414,350 | -0.53(-0.61%) |
Jul 10, 2014 | 87.27 | 87.67 | 86.48 | 86.93 | 6,785,981 | -1.18(-1.33%) |
Jul 09, 2014 | 88.34 | 88.38 | 87.49 | 88.11 | 8,985,970 | +0.16(+0.18%) |
Jul 08, 2014 | 88.18 | 88.40 | 87.57 | 87.95 | 8,547,666 | -0.51(-0.58%) |
Jul 07, 2014 | 88.40 | 88.61 | 87.92 | 88.46 | 6,487,819 | -0.05(-0.06%) |
Jul 03, 2014 | 88.70 | 88.52 | 88.52 | 88.52 | 4,744,291 | -0.17(-0.20%) |
Jul 02, 2014 | 88.88 | 89.08 | 88.28 | 88.69 | 5,730,678 | -0.09(-0.10%) |
Jul 01, 2014 | 89.12 | 89.47 | 88.40 | 88.78 | 8,814,930 | -0.08(-0.08%) |
Jun 30, 2014 | 88.51 | 88.99 | 88.16 | 88.85 | 8,667,298 | +0.11(+0.13%) |
Jun 27, 2014 | 87.34 | 88.74 | 86.82 | 88.74 | 10,395,952 | +1.27(+1.45%) |
Jun 26, 2014 | 86.57 | 88.56 | 86.41 | 87.48 | 18,882,126 | +1.71(+1.99%) |
Jun 25, 2014 | 80.49 | 86.21 | 80.49 | 85.77 | 23,283,416 | +5.18(+6.42%) |
Jun 24, 2014 | 82.00 | 82.49 | 80.44 | 80.59 | 7,642,299 | -1.45(-1.76%) |
Jun 23, 2014 | 82.33 | 82.43 | 81.68 | 82.04 | 5,686,942 | +0.05(+0.06%) |
Jun 20, 2014 | 81.39 | 82.68 | 81.25 | 81.98 | 11,762,782 | +0.93(+1.14%) |
Jun 19, 2014 | 80.72 | 81.35 | 80.43 | 81.06 | 7,822,470 | +0.39(+0.49%) |
Jun 18, 2014 | 79.92 | 80.73 | 79.43 | 80.67 | 8,118,926 | +0.74(+0.92%) |
Jun 17, 2014 | 80.35 | 80.75 | 79.86 | 79.93 | 5,735,500 | -0.72(-0.89%) |
Jun 16, 2014 | 81.21 | 81.27 | 80.33 | 80.64 | 5,426,699 | -0.90(-1.11%) |
Jun 13, 2014 | 80.53 | 81.56 | 79.87 | 81.55 | 6,308,500 | +1.45(+1.81%) |
Jun 12, 2014 | 80.49 | 81.42 | 79.96 | 80.10 | 7,762,250 | -0.16(-0.20%) |
Jun 11, 2014 | 80.05 | 80.61 | 79.85 | 80.26 | 4,246,651 | +0.01(+0.01%) |
Jun 10, 2014 | 80.01 | 80.76 | 79.95 | 80.25 | 5,502,224 | +0.41(+0.51%) |
Jun 06, 2014 | 78.69 | 79.85 | 78.45 | 79.85 | 8,237,938 | +1.57(+2.00%) |
Jun 05, 2014 | 78.07 | 78.42 | 77.71 | 78.28 | 5,383,636 | +0.14(+0.18%) |
Jun 04, 2014 | 77.98 | 78.20 | 77.52 | 78.14 | 6,385,272 | -0.10(-0.13%) |
Jun 03, 2014 | 78.29 | 78.32 | 77.53 | 78.23 | 4,647,549 | -0.05(-0.06%) |
Jun 02, 2014 | 78.40 | 78.86 | 77.75 | 78.28 | 4,975,254 | +0.20(+0.26%) |
May 30, 2014 | 77.81 | 78.20 | 77.44 | 78.07 | 6,186,358 | +0.14(+0.17%) |
May 29, 2014 | 76.80 | 78.13 | 76.77 | 77.94 | 6,374,941 | +1.49(+1.95%) |
May 28, 2014 | 76.84 | 76.93 | 75.81 | 76.45 | 4,877,165 | -0.22(-0.28%) |
May 27, 2014 | 76.48 | 76.80 | 76.17 | 76.66 | 4,877,666 | +0.58(+0.76%) |
May 23, 2014 | 76.24 | 76.09 | 76.09 | 76.09 | 5,947,522 | -0.30(-0.40%) |
May 22, 2014 | 76.13 | 76.51 | 75.95 | 76.39 | 3,336,017 | +0.16(+0.21%) |
May 21, 2014 | 75.67 | 76.35 | 75.65 | 76.23 | 5,480,245 | +0.89(+1.19%) |
May 20, 2014 | 75.07 | 75.73 | 75.02 | 75.34 | 5,202,517 | +0.08(+0.10%) |
May 19, 2014 | 74.57 | 75.37 | 74.49 | 75.26 | 5,458,021 | +0.53(+0.70%) |
May 16, 2014 | 74.44 | 74.92 | 73.92 | 74.74 | 6,616,290 | +0.07(+0.09%) |
May 15, 2014 | 75.31 | 75.31 | 73.80 | 74.67 | 8,786,524 | -0.93(-1.23%) |
May 14, 2014 | 75.24 | 75.97 | 75.24 | 75.60 | 6,841,525 | +0.37(+0.49%) |
May 13, 2014 | 75.25 | 75.66 | 74.86 | 75.23 | 6,005,479 | -0.03(-0.04%) |
May 12, 2014 | 75.53 | 75.62 | 74.99 | 75.26 | 5,416,857 | +0.05(+0.07%) |
May 09, 2014 | 75.25 | 75.43 | 74.80 | 75.21 | 6,209,309 | -0.05(-0.06%) |
May 08, 2014 | 76.42 | 76.63 | 75.17 | 75.25 | 5,829,861 | -1.20(-1.57%) |
May 07, 2014 | 76.00 | 76.60 | 75.65 | 76.45 | 5,430,545 | +0.66(+0.87%) |
May 06, 2014 | 75.83 | 76.17 | 75.51 | 75.79 | 6,066,418 | -0.08(-0.10%) |
May 05, 2014 | 75.53 | 76.30 | 75.41 | 75.87 | 4,141,091 | +0.05(+0.07%) |
May 02, 2014 | 76.09 | 76.33 | 75.58 | 75.82 | 5,958,157 | +0.17(+0.23%) |