Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.21 | 85.36 | 85.20 | 85.24 | 1,362,712 | -0.11(-0.13%) |
Jul 30, 2014 | 85.49 | 85.52 | 85.31 | 85.35 | 1,591,104 | -0.31(-0.36%) |
Jul 29, 2014 | 85.64 | 85.68 | 85.56 | 85.65 | 3,804,720 | +0.09(+0.10%) |
Jul 28, 2014 | 85.58 | 85.63 | 85.50 | 85.56 | 860,115 | +0.02(+0.02%) |
Jul 25, 2014 | 85.57 | 85.60 | 85.49 | 85.55 | 646,970 | +0.16(+0.19%) |
Jul 24, 2014 | 85.54 | 85.54 | 85.38 | 85.38 | 1,090,650 | -0.27(-0.31%) |
Jul 23, 2014 | 85.68 | 85.72 | 85.61 | 85.65 | 909,716 | +0.02(+0.02%) |
Jul 22, 2014 | 85.59 | 85.64 | 85.51 | 85.64 | 926,171 | +0.14(+0.16%) |
Jul 21, 2014 | 85.56 | 85.64 | 85.49 | 85.49 | 748,441 | +0.03(+0.04%) |
Jul 18, 2014 | 85.51 | 85.55 | 85.43 | 85.46 | 694,739 | -0.09(-0.11%) |
Jul 17, 2014 | 85.46 | 85.59 | 85.38 | 85.56 | 1,480,369 | +0.25(+0.29%) |
Jul 16, 2014 | 85.30 | 85.33 | 85.26 | 85.31 | 927,284 | +0.07(+0.08%) |
Jul 15, 2014 | 85.28 | 85.42 | 85.21 | 85.24 | 843,699 | -0.11(-0.13%) |
Jul 14, 2014 | 85.38 | 85.39 | 85.29 | 85.35 | 907,916 | -0.07(-0.08%) |
Jul 11, 2014 | 85.42 | 85.50 | 85.40 | 85.42 | 775,498 | +0.12(+0.14%) |
Jul 10, 2014 | 85.43 | 85.44 | 85.30 | 85.30 | 1,011,523 | +0.04(+0.05%) |
Jul 09, 2014 | 85.20 | 85.32 | 85.12 | 85.26 | 1,003,862 | +0.07(+0.08%) |
Jul 08, 2014 | 85.17 | 85.28 | 85.17 | 85.19 | 2,586,609 | +0.17(+0.20%) |
Jul 07, 2014 | 85.04 | 85.09 | 84.99 | 85.02 | 1,601,644 | +0.02(+0.03%) |
Jul 03, 2014 | 84.94 | 84.99 | 84.99 | 84.99 | 810,879 | -0.05(-0.06%) |
Jul 02, 2014 | 85.24 | 85.24 | 85.05 | 85.05 | 1,354,552 | -0.30(-0.35%) |
Jul 01, 2014 | 85.38 | 85.43 | 85.33 | 85.35 | 1,327,148 | -0.11(-0.12%) |
Jun 30, 2014 | 85.51 | 85.53 | 85.42 | 85.45 | 1,340,188 | +0.01(+0.01%) |
Jun 27, 2014 | 85.49 | 85.53 | 85.41 | 85.44 | 855,513 | +0.00(+0.00%) |
Jun 26, 2014 | 85.33 | 85.46 | 85.33 | 85.44 | 862,572 | +0.16(+0.19%) |
Jun 25, 2014 | 85.29 | 85.36 | 85.22 | 85.28 | 913,688 | +0.12(+0.14%) |
Jun 24, 2014 | 85.11 | 85.18 | 85.04 | 85.16 | 948,387 | +0.15(+0.17%) |
Jun 23, 2014 | 85.13 | 85.15 | 85.01 | 85.01 | 716,342 | -0.08(-0.09%) |
Jun 20, 2014 | 84.93 | 85.09 | 84.93 | 85.09 | 884,178 | +0.15(+0.17%) |
Jun 19, 2014 | 85.14 | 85.16 | 84.89 | 84.94 | 883,323 | -0.12(-0.15%) |
Jun 18, 2014 | 84.93 | 85.07 | 84.86 | 85.07 | 645,735 | +0.23(+0.27%) |
Jun 17, 2014 | 84.95 | 84.97 | 84.83 | 84.84 | 1,078,377 | -0.16(-0.18%) |
Jun 16, 2014 | 85.04 | 85.10 | 84.98 | 85.00 | 1,675,800 | -0.05(-0.06%) |
Jun 13, 2014 | 84.94 | 85.07 | 84.91 | 85.04 | 1,332,651 | -0.02(-0.03%) |
Jun 12, 2014 | 84.94 | 85.14 | 84.89 | 85.07 | 1,566,909 | +0.16(+0.19%) |
Jun 11, 2014 | 84.93 | 84.97 | 84.86 | 84.90 | 1,499,355 | +0.06(+0.07%) |
Jun 10, 2014 | 84.87 | 84.94 | 84.84 | 84.84 | 1,053,824 | -0.20(-0.24%) |
Jun 06, 2014 | 85.22 | 85.23 | 85.04 | 85.04 | 1,074,750 | -0.05(-0.05%) |
Jun 05, 2014 | 85.00 | 85.12 | 84.96 | 85.09 | 823,830 | +0.11(+0.13%) |
Jun 04, 2014 | 85.04 | 85.04 | 84.93 | 84.98 | 1,850,860 | -0.03(-0.04%) |
Jun 03, 2014 | 85.15 | 85.17 | 84.97 | 85.01 | 1,106,886 | -0.23(-0.27%) |
Jun 02, 2014 | 85.36 | 85.42 | 85.21 | 85.24 | 3,614,026 | -0.26(-0.30%) |
May 30, 2014 | 85.38 | 85.50 | 85.33 | 85.50 | 7,125,006 | +0.08(+0.09%) |
May 29, 2014 | 85.55 | 85.62 | 85.40 | 85.42 | 1,258,791 | -0.05(-0.05%) |
May 28, 2014 | 85.36 | 85.52 | 85.32 | 85.47 | 887,953 | +0.23(+0.27%) |
May 27, 2014 | 85.17 | 85.23 | 85.06 | 85.23 | 978,199 | +0.08(+0.09%) |
May 23, 2014 | 85.12 | 85.16 | 85.16 | 85.16 | 558,612 | +0.12(+0.14%) |
May 22, 2014 | 85.09 | 85.12 | 85.02 | 85.04 | 535,805 | -0.07(-0.08%) |
May 21, 2014 | 85.09 | 85.12 | 85.04 | 85.11 | 1,031,799 | -0.03(-0.04%) |
May 20, 2014 | 85.10 | 85.22 | 85.10 | 85.14 | 1,413,838 | +0.04(+0.05%) |
May 19, 2014 | 85.24 | 85.28 | 85.09 | 85.10 | 1,213,278 | -0.03(-0.04%) |
May 16, 2014 | 85.15 | 85.25 | 85.11 | 85.13 | 716,627 | -0.09(-0.11%) |
May 15, 2014 | 85.21 | 85.33 | 85.16 | 85.23 | 3,089,920 | +0.18(+0.21%) |
May 14, 2014 | 84.91 | 85.09 | 84.91 | 85.05 | 1,695,223 | +0.24(+0.28%) |
May 13, 2014 | 84.79 | 84.82 | 84.76 | 84.81 | 740,787 | +0.14(+0.17%) |
May 12, 2014 | 84.70 | 84.70 | 84.62 | 84.67 | 606,618 | -0.07(-0.08%) |
May 09, 2014 | 84.78 | 84.83 | 84.71 | 84.74 | 1,042,574 | -0.08(-0.09%) |
May 08, 2014 | 84.81 | 84.90 | 84.73 | 84.81 | 2,595,416 | +0.05(+0.06%) |
May 07, 2014 | 84.74 | 84.82 | 84.68 | 84.76 | 852,861 | +0.00(+0.00%) |
May 06, 2014 | 84.74 | 84.77 | 84.68 | 84.76 | 1,009,201 | +0.06(+0.07%) |
May 05, 2014 | 84.76 | 84.77 | 84.63 | 84.70 | 1,617,634 | -0.03(-0.04%) |
May 02, 2014 | 84.55 | 84.81 | 84.47 | 84.73 | 1,379,327 | +0.10(+0.12%) |