Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.07 | 85.76 | 81.66 | 83.26 | 2,654,456 | -1.07(-1.27%) |
Jul 30, 2014 | 84.28 | 85.58 | 84.13 | 84.33 | 3,124,923 | +0.32(+0.38%) |
Jul 29, 2014 | 83.55 | 84.41 | 83.28 | 84.01 | 2,056,437 | -0.02(-0.02%) |
Jul 28, 2014 | 82.90 | 84.18 | 82.25 | 84.03 | 1,998,222 | +1.21(+1.46%) |
Jul 25, 2014 | 82.74 | 83.31 | 82.33 | 82.82 | 1,165,940 | -0.20(-0.24%) |
Jul 24, 2014 | 83.21 | 83.51 | 82.55 | 83.02 | 1,909,310 | +0.00(+0.00%) |
Jul 23, 2014 | 83.65 | 83.91 | 82.86 | 83.02 | 1,209,002 | -0.47(-0.56%) |
Jul 22, 2014 | 82.84 | 83.85 | 82.82 | 83.49 | 1,531,620 | +0.94(+1.14%) |
Jul 21, 2014 | 82.90 | 83.06 | 82.09 | 82.55 | 1,329,354 | -0.36(-0.43%) |
Jul 18, 2014 | 81.84 | 83.17 | 81.59 | 82.90 | 3,408,854 | +1.09(+1.33%) |
Jul 17, 2014 | 83.16 | 84.08 | 81.34 | 81.81 | 3,838,690 | -2.57(-3.04%) |
Jul 16, 2014 | 84.44 | 85.11 | 83.44 | 84.38 | 4,191,923 | +2.10(+2.55%) |
Jul 15, 2014 | 81.81 | 83.30 | 81.75 | 82.28 | 2,690,145 | +0.23(+0.28%) |
Jul 14, 2014 | 82.07 | 82.73 | 81.40 | 82.05 | 2,915,515 | +0.55(+0.68%) |
Jul 11, 2014 | 79.24 | 82.43 | 79.23 | 81.50 | 3,808,737 | +1.97(+2.47%) |
Jul 10, 2014 | 78.19 | 80.22 | 77.65 | 79.53 | 1,990,595 | +0.93(+1.18%) |
Jul 09, 2014 | 77.94 | 79.54 | 77.94 | 78.60 | 1,722,247 | -0.05(-0.06%) |
Jul 08, 2014 | 78.39 | 80.06 | 78.19 | 78.65 | 2,088,894 | -1.14(-1.43%) |
Jul 07, 2014 | 80.04 | 80.34 | 78.60 | 79.79 | 3,130,309 | -0.68(-0.84%) |
Jul 03, 2014 | 80.36 | 80.47 | 80.47 | 80.47 | 1,496,632 | +0.52(+0.65%) |
Jul 02, 2014 | 78.58 | 80.28 | 78.38 | 79.95 | 2,020,128 | +1.22(+1.55%) |
Jul 01, 2014 | 77.65 | 79.81 | 77.60 | 78.74 | 2,706,544 | +1.80(+2.34%) |
Jun 30, 2014 | 77.24 | 77.52 | 76.68 | 76.94 | 1,252,620 | -0.50(-0.65%) |
Jun 27, 2014 | 76.50 | 77.59 | 76.31 | 77.44 | 1,811,403 | +0.84(+1.10%) |
Jun 26, 2014 | 76.66 | 76.77 | 75.98 | 76.59 | 965,251 | -0.04(-0.05%) |
Jun 25, 2014 | 75.48 | 76.93 | 75.25 | 76.64 | 1,639,875 | +1.43(+1.91%) |
Jun 24, 2014 | 75.89 | 76.52 | 75.10 | 75.20 | 1,839,503 | -0.80(-1.06%) |
Jun 23, 2014 | 75.64 | 76.08 | 74.83 | 76.01 | 1,073,811 | +0.11(+0.14%) |
Jun 20, 2014 | 76.06 | 76.54 | 75.05 | 75.90 | 3,143,441 | +0.15(+0.20%) |
Jun 19, 2014 | 76.84 | 77.34 | 75.33 | 75.75 | 2,126,742 | -1.42(-1.84%) |
Jun 18, 2014 | 76.31 | 77.29 | 75.97 | 77.17 | 1,207,896 | +0.56(+0.73%) |
Jun 17, 2014 | 75.67 | 76.85 | 75.43 | 76.61 | 1,376,936 | +0.71(+0.94%) |
Jun 16, 2014 | 76.25 | 76.64 | 75.80 | 75.90 | 1,611,187 | -0.55(-0.72%) |
Jun 13, 2014 | 76.09 | 77.52 | 75.88 | 76.45 | 2,811,913 | +1.98(+2.65%) |
Jun 12, 2014 | 74.95 | 75.44 | 74.12 | 74.47 | 1,493,204 | -0.80(-1.06%) |
Jun 11, 2014 | 75.17 | 75.53 | 74.77 | 75.27 | 1,053,310 | -0.07(-0.09%) |
Jun 10, 2014 | 75.58 | 76.05 | 74.65 | 75.33 | 2,231,610 | -1.15(-1.50%) |
Jun 06, 2014 | 76.26 | 76.60 | 75.57 | 76.48 | 1,999,291 | +0.17(+0.23%) |
Jun 05, 2014 | 74.53 | 76.44 | 73.79 | 76.31 | 5,216,332 | +2.32(+3.14%) |
Jun 04, 2014 | 72.84 | 74.25 | 72.65 | 73.98 | 2,105,637 | +1.05(+1.43%) |
Jun 03, 2014 | 72.41 | 73.09 | 72.15 | 72.94 | 1,211,127 | +0.19(+0.26%) |
Jun 02, 2014 | 72.85 | 73.22 | 72.45 | 72.75 | 1,636,877 | -0.16(-0.22%) |
May 30, 2014 | 72.43 | 72.99 | 71.78 | 72.90 | 3,248,336 | +0.60(+0.83%) |
May 29, 2014 | 72.04 | 72.80 | 71.95 | 72.31 | 1,302,580 | -0.06(-0.08%) |
May 28, 2014 | 72.53 | 73.03 | 72.21 | 72.36 | 1,724,189 | -0.18(-0.25%) |
May 27, 2014 | 70.59 | 72.59 | 70.44 | 72.55 | 2,165,728 | +2.15(+3.05%) |
May 23, 2014 | 69.69 | 70.40 | 70.40 | 70.40 | 1,288,170 | +1.14(+1.65%) |
May 22, 2014 | 69.42 | 69.69 | 69.01 | 69.26 | 1,578,246 | -0.17(-0.25%) |
May 21, 2014 | 69.72 | 70.82 | 69.27 | 69.43 | 1,915,769 | -0.15(-0.21%) |
May 20, 2014 | 70.94 | 70.99 | 69.11 | 69.58 | 2,367,309 | -1.22(-1.72%) |
May 19, 2014 | 71.17 | 71.23 | 70.17 | 70.80 | 2,664,971 | -0.50(-0.70%) |
May 16, 2014 | 70.60 | 71.49 | 70.07 | 71.29 | 2,064,020 | +0.51(+0.72%) |
May 15, 2014 | 70.59 | 71.32 | 70.07 | 70.79 | 2,485,891 | -0.02(-0.04%) |
May 14, 2014 | 69.48 | 71.67 | 69.31 | 70.81 | 3,495,546 | +2.27(+3.31%) |
May 13, 2014 | 68.48 | 68.87 | 67.92 | 68.55 | 2,145,762 | +0.12(+0.17%) |
May 12, 2014 | 68.61 | 68.88 | 67.94 | 68.43 | 2,658,853 | +0.42(+0.62%) |
May 09, 2014 | 69.21 | 69.37 | 67.04 | 68.01 | 3,628,126 | -1.36(-1.96%) |
May 08, 2014 | 69.63 | 70.55 | 68.85 | 69.37 | 2,812,062 | +0.20(+0.29%) |
May 07, 2014 | 69.70 | 70.49 | 68.37 | 69.17 | 3,012,619 | -0.88(-1.26%) |
May 06, 2014 | 69.37 | 70.53 | 69.15 | 70.05 | 2,396,337 | +0.42(+0.61%) |
May 05, 2014 | 69.01 | 70.08 | 68.79 | 69.63 | 2,373,967 | +0.18(+0.26%) |
May 02, 2014 | 68.45 | 69.76 | 67.66 | 69.44 | 3,497,920 | +1.16(+1.70%) |