Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.14 | 87.30 | 85.40 | 85.49 | 11,867,865 | -2.18(-2.48%) |
Jul 30, 2014 | 87.96 | 88.44 | 86.99 | 87.67 | 6,956,559 | +0.07(+0.08%) |
Jul 29, 2014 | 87.91 | 88.46 | 87.60 | 87.60 | 6,332,596 | -0.54(-0.62%) |
Jul 28, 2014 | 88.35 | 88.51 | 87.91 | 88.14 | 6,991,967 | -0.22(-0.25%) |
Jul 25, 2014 | 89.03 | 89.05 | 88.02 | 88.36 | 5,603,752 | -0.85(-0.95%) |
Jul 24, 2014 | 88.66 | 89.37 | 88.44 | 89.20 | 8,073,406 | +0.64(+0.72%) |
Jul 23, 2014 | 87.78 | 88.60 | 87.64 | 88.56 | 5,621,001 | +0.86(+0.98%) |
Jul 22, 2014 | 87.02 | 88.11 | 87.02 | 87.70 | 6,632,467 | +0.85(+0.98%) |
Jul 21, 2014 | 86.07 | 86.88 | 86.00 | 86.85 | 5,560,249 | +0.60(+0.69%) |
Jul 18, 2014 | 86.42 | 86.48 | 85.72 | 86.25 | 6,559,985 | +0.21(+0.24%) |
Jul 17, 2014 | 86.42 | 86.99 | 85.92 | 86.05 | 7,485,011 | -0.54(-0.62%) |
Jul 16, 2014 | 85.92 | 86.62 | 85.79 | 86.58 | 6,713,313 | +1.08(+1.26%) |
Jul 15, 2014 | 85.38 | 85.67 | 85.08 | 85.51 | 7,324,231 | +0.00(+0.00%) |
Jul 14, 2014 | 85.20 | 85.67 | 84.92 | 85.51 | 6,218,646 | +0.52(+0.61%) |
Jul 11, 2014 | 85.42 | 85.92 | 84.69 | 84.98 | 7,933,480 | -1.18(-1.37%) |
Jul 10, 2014 | 86.31 | 86.56 | 85.93 | 86.16 | 6,583,570 | -0.75(-0.87%) |
Jul 09, 2014 | 86.17 | 87.11 | 85.99 | 86.92 | 7,787,816 | +0.99(+1.15%) |
Jul 08, 2014 | 85.80 | 86.25 | 85.68 | 85.93 | 7,057,103 | -0.38(-0.44%) |
Jul 07, 2014 | 86.29 | 86.42 | 86.01 | 86.31 | 5,489,231 | -0.48(-0.55%) |
Jul 03, 2014 | 86.95 | 86.78 | 86.78 | 86.78 | 5,312,107 | +0.63(+0.74%) |
Jul 02, 2014 | 86.35 | 86.60 | 85.99 | 86.15 | 7,763,883 | -0.20(-0.24%) |
Jul 01, 2014 | 86.62 | 86.94 | 86.30 | 86.35 | 6,047,457 | -0.01(-0.01%) |
Jun 30, 2014 | 86.10 | 86.41 | 85.58 | 86.36 | 8,600,113 | +0.13(+0.15%) |
Jun 27, 2014 | 86.48 | 86.62 | 85.53 | 86.23 | 13,113,784 | -0.37(-0.43%) |
Jun 26, 2014 | 86.80 | 86.80 | 85.69 | 86.60 | 8,946,090 | -0.21(-0.24%) |
Jun 25, 2014 | 86.88 | 87.56 | 86.66 | 86.81 | 10,147,491 | -0.36(-0.41%) |
Jun 24, 2014 | 87.81 | 88.28 | 87.13 | 87.17 | 12,947,535 | -0.80(-0.91%) |
Jun 23, 2014 | 87.66 | 88.36 | 87.60 | 87.97 | 16,636,639 | +0.42(+0.48%) |
Jun 20, 2014 | 87.29 | 87.58 | 86.58 | 87.54 | 17,159,252 | +0.23(+0.27%) |
Jun 19, 2014 | 86.19 | 87.32 | 85.94 | 87.31 | 11,211,446 | +1.13(+1.31%) |
Jun 18, 2014 | 85.31 | 86.33 | 84.91 | 86.18 | 11,619,330 | +0.96(+1.13%) |
Jun 17, 2014 | 84.61 | 85.36 | 84.39 | 85.22 | 10,159,241 | +0.19(+0.23%) |
Jun 16, 2014 | 84.11 | 85.21 | 84.10 | 85.03 | 10,659,577 | +0.85(+1.01%) |
Jun 13, 2014 | 83.31 | 84.18 | 83.28 | 84.18 | 8,433,446 | +0.76(+0.91%) |
Jun 12, 2014 | 83.17 | 83.50 | 82.97 | 83.42 | 10,300,397 | +0.62(+0.74%) |
Jun 11, 2014 | 82.77 | 83.00 | 82.44 | 82.81 | 6,884,065 | -0.11(-0.13%) |
Jun 10, 2014 | 82.68 | 82.93 | 82.13 | 82.91 | 8,863,902 | +0.76(+0.93%) |
Jun 06, 2014 | 81.83 | 82.49 | 81.72 | 82.15 | 6,493,381 | +0.44(+0.54%) |
Jun 05, 2014 | 81.05 | 81.88 | 81.01 | 81.71 | 6,371,731 | +0.77(+0.96%) |
Jun 04, 2014 | 80.92 | 81.15 | 80.70 | 80.94 | 4,958,737 | -0.13(-0.16%) |
Jun 03, 2014 | 80.96 | 81.25 | 80.52 | 81.07 | 5,382,154 | +0.22(+0.28%) |
Jun 02, 2014 | 81.32 | 81.39 | 80.71 | 80.84 | 5,574,537 | -0.38(-0.47%) |
May 30, 2014 | 80.86 | 81.29 | 80.71 | 81.23 | 7,810,915 | +0.31(+0.38%) |
May 29, 2014 | 81.29 | 81.30 | 80.47 | 80.92 | 9,439,079 | -0.13(-0.16%) |
May 28, 2014 | 81.30 | 81.57 | 81.05 | 81.05 | 7,107,337 | -0.21(-0.26%) |
May 27, 2014 | 81.87 | 82.02 | 81.20 | 81.26 | 6,474,365 | -0.35(-0.43%) |
May 23, 2014 | 82.09 | 81.61 | 81.61 | 81.61 | 5,756,697 | -0.24(-0.30%) |
May 22, 2014 | 82.09 | 82.30 | 81.84 | 81.85 | 2,857,488 | -0.28(-0.34%) |
May 21, 2014 | 81.37 | 82.27 | 81.33 | 82.13 | 7,186,334 | +1.10(+1.36%) |
May 20, 2014 | 81.33 | 81.43 | 80.86 | 81.03 | 6,113,217 | -0.30(-0.37%) |
May 19, 2014 | 81.33 | 81.64 | 81.27 | 81.33 | 6,110,173 | -0.15(-0.19%) |
May 16, 2014 | 82.00 | 82.26 | 81.29 | 81.48 | 9,727,913 | -0.42(-0.51%) |
May 15, 2014 | 82.80 | 83.02 | 81.73 | 81.90 | 8,973,096 | -1.02(-1.23%) |
May 14, 2014 | 82.74 | 83.16 | 82.49 | 82.92 | 7,560,391 | +0.37(+0.45%) |
May 13, 2014 | 82.36 | 82.64 | 81.97 | 82.55 | 6,731,178 | +0.40(+0.49%) |
May 12, 2014 | 82.36 | 82.36 | 81.75 | 82.15 | 7,489,358 | +0.14(+0.17%) |
May 09, 2014 | 82.24 | 82.69 | 81.75 | 82.01 | 7,357,948 | -0.04(-0.05%) |
May 08, 2014 | 82.45 | 82.73 | 81.90 | 82.05 | 7,637,937 | -0.75(-0.90%) |
May 07, 2014 | 82.61 | 83.16 | 82.41 | 82.80 | 8,287,643 | +0.83(+1.01%) |
May 06, 2014 | 81.99 | 82.44 | 81.67 | 81.97 | 8,251,131 | -0.26(-0.31%) |
May 05, 2014 | 81.87 | 82.55 | 81.56 | 82.22 | 6,433,751 | +0.42(+0.51%) |
May 02, 2014 | 81.27 | 82.51 | 81.06 | 81.80 | 8,242,140 | -0.14(-0.18%) |