Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.33 | 85.49 | 83.63 | 83.72 | 12,118,993 | -2.13(-2.48%) |
Jul 30, 2014 | 86.14 | 86.60 | 85.19 | 85.85 | 7,103,762 | +0.07(+0.08%) |
Jul 29, 2014 | 86.09 | 86.62 | 85.78 | 85.78 | 6,466,597 | -0.53(-0.62%) |
Jul 28, 2014 | 86.52 | 86.68 | 86.09 | 86.31 | 7,139,920 | -0.21(-0.25%) |
Jul 25, 2014 | 87.18 | 87.20 | 86.20 | 86.53 | 5,722,330 | -0.83(-0.95%) |
Jul 24, 2014 | 86.82 | 87.52 | 86.60 | 87.36 | 8,244,242 | +0.63(+0.72%) |
Jul 23, 2014 | 85.96 | 86.76 | 85.82 | 86.73 | 5,739,943 | +0.84(+0.98%) |
Jul 22, 2014 | 85.22 | 86.29 | 85.22 | 85.89 | 6,772,813 | +0.84(+0.98%) |
Jul 21, 2014 | 84.29 | 85.08 | 84.22 | 85.05 | 5,677,906 | +0.58(+0.69%) |
Jul 18, 2014 | 84.63 | 84.69 | 83.94 | 84.47 | 6,698,796 | +0.20(+0.24%) |
Jul 17, 2014 | 84.63 | 85.19 | 84.14 | 84.27 | 7,643,396 | -0.52(-0.62%) |
Jul 16, 2014 | 84.14 | 84.82 | 84.01 | 84.79 | 6,855,369 | +1.06(+1.26%) |
Jul 15, 2014 | 83.61 | 83.89 | 83.31 | 83.73 | 7,479,215 | +0.00(+0.00%) |
Jul 14, 2014 | 83.44 | 83.89 | 83.16 | 83.73 | 6,350,235 | +0.51(+0.61%) |
Jul 11, 2014 | 83.65 | 84.14 | 82.94 | 83.22 | 8,101,356 | -1.15(-1.37%) |
Jul 10, 2014 | 84.53 | 84.77 | 84.15 | 84.38 | 6,722,881 | -0.74(-0.87%) |
Jul 09, 2014 | 84.39 | 85.31 | 84.21 | 85.11 | 7,952,609 | +0.97(+1.15%) |
Jul 08, 2014 | 84.02 | 84.46 | 83.90 | 84.15 | 7,206,434 | -0.37(-0.44%) |
Jul 07, 2014 | 84.50 | 84.63 | 84.23 | 84.52 | 5,605,385 | -0.47(-0.55%) |
Jul 03, 2014 | 85.15 | 84.98 | 84.98 | 84.98 | 5,424,513 | +0.62(+0.74%) |
Jul 02, 2014 | 84.56 | 84.81 | 84.21 | 84.36 | 7,928,169 | -0.20(-0.24%) |
Jul 01, 2014 | 84.82 | 85.13 | 84.51 | 84.56 | 6,175,423 | -0.01(-0.01%) |
Jun 30, 2014 | 84.31 | 84.62 | 83.81 | 84.57 | 8,782,095 | +0.12(+0.15%) |
Jun 27, 2014 | 84.69 | 84.83 | 83.76 | 84.45 | 13,391,276 | -0.36(-0.43%) |
Jun 26, 2014 | 85.00 | 85.00 | 83.91 | 84.81 | 9,135,392 | -0.20(-0.24%) |
Jun 25, 2014 | 85.08 | 85.74 | 84.87 | 85.01 | 10,362,215 | -0.35(-0.41%) |
Jun 24, 2014 | 85.99 | 86.46 | 85.32 | 85.36 | 13,221,509 | -0.78(-0.91%) |
Jun 23, 2014 | 85.85 | 86.53 | 85.78 | 86.14 | 16,988,676 | +0.41(+0.48%) |
Jun 20, 2014 | 85.48 | 85.77 | 84.78 | 85.73 | 17,522,348 | +0.23(+0.27%) |
Jun 19, 2014 | 84.40 | 85.51 | 84.16 | 85.50 | 11,448,685 | +1.11(+1.31%) |
Jun 18, 2014 | 83.54 | 84.54 | 83.15 | 84.40 | 11,865,199 | +0.94(+1.13%) |
Jun 17, 2014 | 82.85 | 83.60 | 82.64 | 83.46 | 10,374,214 | +0.19(+0.23%) |
Jun 16, 2014 | 82.37 | 83.44 | 82.36 | 83.27 | 10,885,137 | +0.83(+1.01%) |
Jun 13, 2014 | 81.58 | 82.44 | 81.56 | 82.44 | 8,611,901 | +0.74(+0.91%) |
Jun 12, 2014 | 81.45 | 81.77 | 81.25 | 81.69 | 10,518,358 | +0.60(+0.74%) |
Jun 11, 2014 | 81.06 | 81.28 | 80.73 | 81.09 | 7,029,735 | -0.10(-0.13%) |
Jun 10, 2014 | 80.96 | 81.21 | 80.42 | 81.20 | 9,051,465 | +0.75(+0.93%) |
Jun 06, 2014 | 80.13 | 80.78 | 80.03 | 80.45 | 6,630,783 | +0.43(+0.54%) |
Jun 05, 2014 | 79.37 | 80.18 | 79.33 | 80.02 | 6,506,560 | +0.76(+0.96%) |
Jun 04, 2014 | 79.24 | 79.47 | 79.03 | 79.26 | 5,063,665 | -0.13(-0.16%) |
Jun 03, 2014 | 79.28 | 79.56 | 78.85 | 79.39 | 5,496,043 | +0.22(+0.28%) |
Jun 02, 2014 | 79.63 | 79.71 | 79.04 | 79.17 | 5,692,497 | -0.38(-0.47%) |
May 30, 2014 | 79.19 | 79.60 | 79.04 | 79.54 | 7,976,197 | +0.30(+0.38%) |
May 29, 2014 | 79.61 | 79.61 | 78.80 | 79.24 | 9,638,813 | -0.13(-0.16%) |
May 28, 2014 | 79.61 | 79.88 | 79.37 | 79.37 | 7,257,731 | -0.21(-0.26%) |
May 27, 2014 | 80.17 | 80.32 | 79.52 | 79.58 | 6,611,365 | -0.34(-0.43%) |
May 23, 2014 | 80.39 | 79.92 | 79.92 | 79.92 | 5,878,511 | -0.24(-0.30%) |
May 22, 2014 | 80.39 | 80.59 | 80.15 | 80.16 | 2,917,954 | -0.27(-0.34%) |
May 21, 2014 | 79.68 | 80.56 | 79.64 | 80.43 | 7,338,399 | +1.08(+1.36%) |
May 20, 2014 | 79.65 | 79.74 | 79.19 | 79.36 | 6,242,575 | -0.29(-0.37%) |
May 19, 2014 | 79.65 | 79.95 | 79.58 | 79.65 | 6,239,466 | -0.15(-0.19%) |
May 16, 2014 | 80.30 | 80.55 | 79.61 | 79.80 | 9,933,759 | -0.41(-0.51%) |
May 15, 2014 | 81.09 | 81.30 | 80.04 | 80.20 | 9,162,970 | -1.00(-1.23%) |
May 14, 2014 | 81.02 | 81.43 | 80.78 | 81.20 | 7,720,372 | +0.37(+0.45%) |
May 13, 2014 | 80.66 | 80.93 | 80.27 | 80.84 | 6,873,612 | +0.39(+0.49%) |
May 12, 2014 | 80.66 | 80.66 | 80.05 | 80.44 | 7,647,836 | +0.13(+0.17%) |
May 09, 2014 | 80.54 | 80.98 | 80.06 | 80.31 | 7,513,645 | -0.04(-0.05%) |
May 08, 2014 | 80.74 | 81.02 | 80.21 | 80.35 | 7,799,558 | -0.73(-0.90%) |
May 07, 2014 | 80.90 | 81.43 | 80.70 | 81.08 | 8,463,013 | +0.81(+1.01%) |
May 06, 2014 | 80.29 | 80.73 | 79.98 | 80.27 | 8,425,728 | -0.25(-0.31%) |
May 05, 2014 | 80.17 | 80.84 | 79.87 | 80.52 | 6,569,891 | +0.41(+0.51%) |
May 02, 2014 | 79.58 | 80.80 | 79.38 | 80.11 | 8,416,547 | -0.14(-0.18%) |