Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.45 | 83.67 | 81.89 | 82.16 | 5,176,094 | -2.10(-2.50%) |
Jul 30, 2014 | 84.80 | 85.42 | 83.94 | 84.26 | 3,616,206 | +0.81(+0.97%) |
Jul 29, 2014 | 82.51 | 83.90 | 82.32 | 83.45 | 2,546,608 | +0.94(+1.14%) |
Jul 28, 2014 | 82.96 | 83.21 | 81.86 | 82.51 | 2,913,345 | -0.70(-0.85%) |
Jul 25, 2014 | 83.52 | 83.64 | 82.52 | 83.21 | 3,417,612 | -0.46(-0.54%) |
Jul 24, 2014 | 85.16 | 85.16 | 83.42 | 83.67 | 5,242,669 | -1.27(-1.50%) |
Jul 23, 2014 | 84.43 | 85.26 | 84.18 | 84.94 | 5,587,128 | +1.85(+2.23%) |
Jul 22, 2014 | 82.63 | 83.48 | 82.63 | 83.09 | 3,595,363 | +0.92(+1.12%) |
Jul 21, 2014 | 81.54 | 82.38 | 81.08 | 82.17 | 3,425,553 | +0.15(+0.19%) |
Jul 18, 2014 | 79.96 | 82.30 | 79.81 | 82.01 | 7,425,426 | +2.40(+3.01%) |
Jul 17, 2014 | 80.62 | 81.71 | 79.38 | 79.61 | 8,397,102 | -1.78(-2.19%) |
Jul 16, 2014 | 82.87 | 83.00 | 81.29 | 81.40 | 7,424,547 | -1.28(-1.55%) |
Jul 15, 2014 | 84.50 | 84.75 | 82.18 | 82.68 | 8,294,427 | -1.86(-2.20%) |
Jul 14, 2014 | 84.93 | 85.11 | 84.15 | 84.54 | 1,874,181 | +0.44(+0.52%) |
Jul 11, 2014 | 83.66 | 84.45 | 83.30 | 84.10 | 1,787,116 | +0.42(+0.50%) |
Jul 10, 2014 | 82.39 | 84.13 | 82.17 | 83.68 | 3,174,382 | -0.23(-0.27%) |
Jul 09, 2014 | 82.96 | 84.08 | 82.00 | 83.91 | 4,167,045 | +0.83(+1.00%) |
Jul 08, 2014 | 84.47 | 84.67 | 82.46 | 83.07 | 6,825,784 | -1.79(-2.11%) |
Jul 07, 2014 | 86.92 | 87.09 | 84.78 | 84.86 | 6,029,997 | -2.27(-2.61%) |
Jul 03, 2014 | 86.89 | 87.13 | 87.13 | 87.13 | 1,870,932 | +0.48(+0.56%) |
Jul 02, 2014 | 86.21 | 87.05 | 85.83 | 86.65 | 2,205,536 | +0.47(+0.54%) |
Jul 01, 2014 | 84.80 | 86.24 | 84.56 | 86.18 | 3,445,258 | +1.99(+2.37%) |
Jun 30, 2014 | 84.15 | 84.54 | 83.73 | 84.19 | 3,142,333 | +0.10(+0.12%) |
Jun 27, 2014 | 83.85 | 84.09 | 83.25 | 84.09 | 3,026,801 | +0.11(+0.14%) |
Jun 26, 2014 | 83.57 | 83.98 | 82.79 | 83.97 | 2,474,388 | +0.16(+0.20%) |
Jun 25, 2014 | 83.08 | 84.38 | 83.08 | 83.81 | 2,215,532 | +0.13(+0.16%) |
Jun 24, 2014 | 84.02 | 85.12 | 83.31 | 83.68 | 4,639,736 | +0.84(+1.02%) |
Jun 23, 2014 | 83.74 | 84.09 | 82.70 | 82.84 | 3,261,923 | -0.89(-1.07%) |
Jun 20, 2014 | 82.23 | 83.73 | 82.16 | 83.73 | 4,443,899 | +1.66(+2.03%) |
Jun 19, 2014 | 81.89 | 82.26 | 81.44 | 82.07 | 2,892,142 | +0.23(+0.28%) |
Jun 18, 2014 | 81.26 | 81.86 | 80.67 | 81.84 | 2,525,451 | +0.68(+0.84%) |
Jun 17, 2014 | 81.09 | 81.69 | 80.72 | 81.15 | 2,165,061 | -0.24(-0.29%) |
Jun 16, 2014 | 81.04 | 82.03 | 80.64 | 81.39 | 3,050,267 | +0.29(+0.36%) |
Jun 13, 2014 | 81.31 | 81.53 | 80.30 | 81.09 | 2,922,548 | -0.08(-0.10%) |
Jun 12, 2014 | 81.07 | 81.97 | 80.80 | 81.17 | 2,827,969 | -0.39(-0.48%) |
Jun 11, 2014 | 81.02 | 82.08 | 80.80 | 81.57 | 3,914,377 | -0.09(-0.11%) |
Jun 10, 2014 | 81.23 | 81.86 | 80.53 | 81.66 | 4,179,315 | +1.05(+1.30%) |
Jun 06, 2014 | 80.77 | 80.80 | 79.91 | 80.60 | 2,060,575 | +0.29(+0.37%) |
Jun 05, 2014 | 79.84 | 80.82 | 79.29 | 80.31 | 3,284,754 | +0.56(+0.71%) |
Jun 04, 2014 | 78.71 | 79.83 | 78.39 | 79.75 | 2,771,041 | +0.84(+1.06%) |
Jun 03, 2014 | 77.99 | 78.94 | 77.78 | 78.91 | 2,774,354 | +0.33(+0.42%) |
Jun 02, 2014 | 78.61 | 78.75 | 77.38 | 78.58 | 2,934,592 | +0.10(+0.13%) |
May 30, 2014 | 78.94 | 79.13 | 77.97 | 78.47 | 3,021,248 | -0.45(-0.57%) |
May 29, 2014 | 78.61 | 79.36 | 78.59 | 78.92 | 1,554,892 | +0.45(+0.57%) |
May 28, 2014 | 79.00 | 79.03 | 78.28 | 78.47 | 3,558,405 | -0.29(-0.37%) |
May 27, 2014 | 77.53 | 78.83 | 77.50 | 78.76 | 4,444,720 | +1.91(+2.48%) |
May 23, 2014 | 76.94 | 76.85 | 76.85 | 76.85 | 2,612,222 | +0.11(+0.14%) |
May 22, 2014 | 75.33 | 77.39 | 75.01 | 76.75 | 3,598,898 | +1.50(+1.99%) |
May 21, 2014 | 74.83 | 75.78 | 74.62 | 75.25 | 2,349,532 | +0.45(+0.60%) |
May 20, 2014 | 75.79 | 75.85 | 74.37 | 74.80 | 3,993,589 | -1.03(-1.36%) |
May 19, 2014 | 74.19 | 75.97 | 74.17 | 75.82 | 2,762,392 | +1.05(+1.40%) |
May 16, 2014 | 75.02 | 75.26 | 73.76 | 74.78 | 3,476,915 | -0.16(-0.22%) |
May 15, 2014 | 75.33 | 75.85 | 73.82 | 74.94 | 5,146,863 | -0.85(-1.13%) |
May 14, 2014 | 75.28 | 76.58 | 74.76 | 75.80 | 4,068,137 | +0.29(+0.39%) |
May 13, 2014 | 76.15 | 76.62 | 75.42 | 75.50 | 3,539,110 | -0.46(-0.61%) |
May 12, 2014 | 74.63 | 76.12 | 74.38 | 75.96 | 5,603,614 | +1.79(+2.42%) |
May 09, 2014 | 72.88 | 74.17 | 72.07 | 74.17 | 4,237,824 | +1.01(+1.38%) |
May 08, 2014 | 73.96 | 75.71 | 73.00 | 73.16 | 4,321,103 | -1.35(-1.82%) |
May 07, 2014 | 75.42 | 75.44 | 73.04 | 74.51 | 4,663,052 | -0.61(-0.81%) |
May 06, 2014 | 76.16 | 76.51 | 74.99 | 75.11 | 3,369,608 | -1.29(-1.69%) |
May 05, 2014 | 74.04 | 76.41 | 73.81 | 76.41 | 4,273,075 | +1.39(+1.85%) |
May 02, 2014 | 76.25 | 76.34 | 74.58 | 75.02 | 5,613,418 | -1.13(-1.48%) |