Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.88 | 83.18 | 81.65 | 81.69 | 1,481,541 | -1.68(-2.01%) |
Jul 30, 2014 | 83.37 | 83.49 | 82.27 | 83.37 | 1,639,121 | -0.05(-0.06%) |
Jul 29, 2014 | 84.65 | 84.86 | 83.41 | 83.41 | 1,579,002 | -1.22(-1.44%) |
Jul 28, 2014 | 82.84 | 84.78 | 82.84 | 84.63 | 1,664,568 | +1.05(+1.25%) |
Jul 25, 2014 | 87.24 | 87.24 | 83.09 | 83.59 | 2,902,274 | -4.50(-5.11%) |
Jul 24, 2014 | 88.36 | 88.36 | 87.90 | 88.09 | 1,468,650 | -0.11(-0.12%) |
Jul 23, 2014 | 88.34 | 88.39 | 87.99 | 88.20 | 1,337,594 | +0.03(+0.03%) |
Jul 22, 2014 | 87.09 | 88.28 | 86.87 | 88.17 | 1,421,152 | +1.31(+1.51%) |
Jul 21, 2014 | 86.38 | 86.95 | 85.89 | 86.86 | 1,213,572 | +0.01(+0.01%) |
Jul 18, 2014 | 86.48 | 86.88 | 86.09 | 86.85 | 784,743 | +0.61(+0.71%) |
Jul 17, 2014 | 86.50 | 87.06 | 86.22 | 86.24 | 1,062,186 | -0.53(-0.61%) |
Jul 16, 2014 | 87.10 | 87.11 | 86.64 | 86.77 | 871,256 | +0.12(+0.13%) |
Jul 15, 2014 | 87.37 | 87.39 | 86.52 | 86.66 | 1,298,746 | -0.51(-0.59%) |
Jul 14, 2014 | 87.41 | 87.98 | 87.12 | 87.17 | 1,065,314 | -0.07(-0.08%) |
Jul 11, 2014 | 86.91 | 87.39 | 86.65 | 87.24 | 736,992 | +0.13(+0.14%) |
Jul 10, 2014 | 86.73 | 87.43 | 86.21 | 87.11 | 1,222,531 | -0.02(-0.02%) |
Jul 09, 2014 | 87.15 | 87.33 | 86.81 | 87.13 | 676,257 | -0.10(-0.11%) |
Jul 08, 2014 | 87.61 | 87.61 | 86.98 | 87.23 | 813,248 | -0.44(-0.50%) |
Jul 07, 2014 | 87.29 | 87.75 | 87.01 | 87.67 | 805,069 | +0.22(+0.25%) |
Jul 03, 2014 | 87.71 | 87.44 | 87.44 | 87.44 | 677,025 | +0.06(+0.07%) |
Jul 02, 2014 | 87.64 | 88.14 | 87.25 | 87.38 | 861,715 | -0.54(-0.62%) |
Jul 01, 2014 | 87.34 | 88.19 | 87.24 | 87.93 | 981,674 | +0.69(+0.79%) |
Jun 30, 2014 | 87.59 | 87.69 | 87.02 | 87.24 | 973,730 | -0.29(-0.33%) |
Jun 27, 2014 | 86.96 | 87.61 | 86.63 | 87.53 | 1,424,720 | +0.41(+0.47%) |
Jun 26, 2014 | 87.84 | 87.84 | 86.90 | 87.12 | 966,694 | -0.64(-0.73%) |
Jun 25, 2014 | 86.68 | 87.89 | 86.68 | 87.76 | 1,133,109 | +0.73(+0.83%) |
Jun 24, 2014 | 87.62 | 87.85 | 87.00 | 87.04 | 1,256,370 | -0.96(-1.09%) |
Jun 23, 2014 | 88.06 | 88.17 | 87.54 | 87.99 | 1,080,463 | +0.17(+0.20%) |
Jun 20, 2014 | 88.08 | 88.10 | 87.60 | 87.82 | 2,496,043 | +0.05(+0.06%) |
Jun 19, 2014 | 88.14 | 88.19 | 87.40 | 87.77 | 912,410 | -0.25(-0.29%) |
Jun 18, 2014 | 87.35 | 88.19 | 86.96 | 88.02 | 2,661,099 | +0.89(+1.02%) |
Jun 17, 2014 | 86.73 | 87.24 | 86.44 | 87.13 | 1,200,171 | +0.21(+0.25%) |
Jun 16, 2014 | 87.02 | 87.15 | 86.58 | 86.92 | 1,001,723 | -0.16(-0.19%) |
Jun 13, 2014 | 86.97 | 87.41 | 86.73 | 87.08 | 1,265,258 | +0.39(+0.45%) |
Jun 12, 2014 | 87.49 | 87.49 | 86.40 | 86.70 | 1,084,344 | -0.78(-0.90%) |
Jun 11, 2014 | 87.39 | 87.69 | 87.27 | 87.48 | 1,664,824 | -0.06(-0.07%) |
Jun 10, 2014 | 87.40 | 87.75 | 87.28 | 87.54 | 1,056,783 | -0.11(-0.12%) |
Jun 06, 2014 | 87.36 | 87.86 | 87.22 | 87.65 | 1,242,272 | +0.44(+0.50%) |
Jun 05, 2014 | 87.15 | 87.34 | 86.58 | 87.21 | 1,130,006 | +0.29(+0.33%) |
Jun 04, 2014 | 86.38 | 87.12 | 86.32 | 86.92 | 826,362 | +0.22(+0.26%) |
Jun 03, 2014 | 86.90 | 87.22 | 86.54 | 86.70 | 991,518 | -0.37(-0.42%) |
Jun 02, 2014 | 87.26 | 87.51 | 86.79 | 87.06 | 1,196,520 | -0.03(-0.03%) |
May 30, 2014 | 86.70 | 87.21 | 86.54 | 87.09 | 1,905,230 | +0.14(+0.16%) |
May 29, 2014 | 86.67 | 87.08 | 86.15 | 86.96 | 1,748,156 | +0.66(+0.76%) |
May 28, 2014 | 86.33 | 86.67 | 86.13 | 86.30 | 1,523,986 | -0.05(-0.06%) |
May 27, 2014 | 85.70 | 86.52 | 85.65 | 86.35 | 1,555,130 | +0.72(+0.84%) |
May 23, 2014 | 85.19 | 85.63 | 85.63 | 85.63 | 1,536,421 | +0.61(+0.72%) |
May 22, 2014 | 84.60 | 85.19 | 84.52 | 85.02 | 1,171,033 | +0.07(+0.08%) |
May 21, 2014 | 84.54 | 85.33 | 84.29 | 84.95 | 2,140,833 | +0.69(+0.82%) |
May 20, 2014 | 84.16 | 84.61 | 83.65 | 84.27 | 1,868,003 | +0.08(+0.09%) |
May 19, 2014 | 83.59 | 84.36 | 83.51 | 84.19 | 1,529,670 | +0.29(+0.35%) |
May 16, 2014 | 83.43 | 84.05 | 82.72 | 83.90 | 1,225,686 | +0.42(+0.50%) |
May 15, 2014 | 82.74 | 83.62 | 82.12 | 83.48 | 1,582,993 | +0.28(+0.34%) |
May 14, 2014 | 83.72 | 83.74 | 83.07 | 83.20 | 883,183 | -0.50(-0.60%) |
May 13, 2014 | 83.49 | 84.15 | 83.28 | 83.70 | 1,184,553 | +0.21(+0.26%) |
May 12, 2014 | 83.28 | 83.75 | 82.89 | 83.49 | 1,326,315 | +0.67(+0.81%) |
May 09, 2014 | 82.90 | 83.14 | 82.05 | 82.82 | 1,722,530 | -0.15(-0.18%) |
May 08, 2014 | 83.26 | 84.02 | 82.84 | 82.97 | 1,133,085 | -0.66(-0.79%) |
May 07, 2014 | 82.25 | 84.07 | 82.25 | 83.63 | 2,087,772 | +1.55(+1.89%) |
May 06, 2014 | 82.35 | 82.78 | 81.89 | 82.08 | 1,349,289 | -0.38(-0.46%) |
May 05, 2014 | 81.70 | 82.72 | 81.49 | 82.46 | 1,321,719 | +0.11(+0.13%) |
May 02, 2014 | 82.74 | 83.14 | 82.15 | 82.35 | 1,465,522 | -0.34(-0.41%) |