Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.70 | 85.96 | 85.69 | 85.83 | 2,930,644 | -0.24(-0.28%) |
Jul 30, 2014 | 86.21 | 86.28 | 85.93 | 86.06 | 1,803,750 | -0.40(-0.46%) |
Jul 29, 2014 | 86.54 | 86.55 | 86.35 | 86.46 | 1,087,772 | +0.08(+0.09%) |
Jul 28, 2014 | 86.45 | 86.52 | 86.32 | 86.38 | 1,782,649 | -0.10(-0.12%) |
Jul 25, 2014 | 86.42 | 86.48 | 86.31 | 86.48 | 905,258 | +0.33(+0.39%) |
Jul 24, 2014 | 86.23 | 86.27 | 86.14 | 86.15 | 1,123,491 | -0.34(-0.39%) |
Jul 23, 2014 | 86.48 | 86.55 | 86.45 | 86.49 | 2,207,079 | +0.10(+0.12%) |
Jul 22, 2014 | 86.38 | 86.44 | 86.28 | 86.39 | 1,405,424 | +0.07(+0.08%) |
Jul 21, 2014 | 86.42 | 86.49 | 86.30 | 86.33 | 1,177,695 | +0.00(+0.00%) |
Jul 18, 2014 | 86.40 | 86.43 | 86.20 | 86.33 | 744,922 | -0.12(-0.13%) |
Jul 17, 2014 | 86.28 | 86.51 | 86.19 | 86.44 | 1,171,154 | +0.33(+0.38%) |
Jul 16, 2014 | 86.00 | 86.14 | 85.93 | 86.12 | 1,331,353 | +0.20(+0.24%) |
Jul 15, 2014 | 85.94 | 86.17 | 85.79 | 85.91 | 1,093,200 | -0.09(-0.11%) |
Jul 14, 2014 | 86.05 | 86.10 | 85.96 | 86.01 | 953,614 | -0.18(-0.21%) |
Jul 11, 2014 | 86.04 | 86.23 | 86.04 | 86.19 | 1,739,438 | +0.27(+0.31%) |
Jul 10, 2014 | 86.11 | 86.13 | 85.90 | 85.92 | 723,844 | -0.07(-0.08%) |
Jul 09, 2014 | 85.80 | 86.06 | 85.70 | 85.98 | 1,155,767 | +0.14(+0.16%) |
Jul 08, 2014 | 85.78 | 85.91 | 85.76 | 85.85 | 1,790,701 | +0.32(+0.37%) |
Jul 07, 2014 | 85.44 | 85.59 | 85.39 | 85.53 | 1,684,061 | +0.15(+0.18%) |
Jul 03, 2014 | 85.25 | 85.38 | 85.38 | 85.38 | 895,628 | -0.09(-0.10%) |
Jul 02, 2014 | 85.66 | 85.66 | 85.41 | 85.46 | 4,527,807 | -0.30(-0.35%) |
Jul 01, 2014 | 85.94 | 86.04 | 85.76 | 85.77 | 7,525,808 | -0.33(-0.39%) |
Jun 30, 2014 | 86.23 | 86.24 | 86.04 | 86.10 | 1,187,555 | -0.08(-0.09%) |
Jun 27, 2014 | 86.29 | 86.35 | 86.18 | 86.18 | 1,010,216 | -0.01(-0.02%) |
Jun 26, 2014 | 86.09 | 86.29 | 86.09 | 86.19 | 967,723 | +0.16(+0.18%) |
Jun 25, 2014 | 86.22 | 86.22 | 86.01 | 86.04 | 1,145,612 | +0.09(+0.10%) |
Jun 24, 2014 | 85.83 | 85.96 | 85.62 | 85.95 | 1,077,098 | +0.36(+0.42%) |
Jun 23, 2014 | 85.70 | 85.75 | 85.54 | 85.59 | 1,154,222 | -0.01(-0.01%) |
Jun 20, 2014 | 85.36 | 85.63 | 85.32 | 85.60 | 1,595,519 | +0.17(+0.19%) |
Jun 19, 2014 | 85.83 | 85.84 | 85.34 | 85.43 | 845,900 | -0.30(-0.35%) |
Jun 18, 2014 | 85.44 | 85.73 | 85.32 | 85.73 | 1,096,101 | +0.49(+0.58%) |
Jun 17, 2014 | 85.46 | 85.47 | 85.23 | 85.24 | 838,190 | -0.29(-0.34%) |
Jun 16, 2014 | 85.48 | 85.64 | 85.47 | 85.53 | 1,014,356 | -0.01(-0.01%) |
Jun 13, 2014 | 85.28 | 85.62 | 85.25 | 85.54 | 657,562 | -0.01(-0.02%) |
Jun 12, 2014 | 85.32 | 85.62 | 85.23 | 85.55 | 1,335,421 | +0.27(+0.32%) |
Jun 11, 2014 | 85.27 | 85.39 | 85.21 | 85.28 | 702,904 | +0.07(+0.08%) |
Jun 10, 2014 | 85.24 | 85.30 | 85.19 | 85.21 | 1,051,019 | -0.33(-0.39%) |
Jun 06, 2014 | 85.51 | 85.74 | 85.46 | 85.54 | 1,541,238 | +0.18(+0.21%) |
Jun 05, 2014 | 85.22 | 85.44 | 85.13 | 85.36 | 1,109,446 | +0.18(+0.21%) |
Jun 04, 2014 | 85.34 | 85.35 | 85.17 | 85.18 | 1,750,204 | -0.04(-0.05%) |
Jun 03, 2014 | 85.52 | 85.54 | 85.23 | 85.23 | 1,982,301 | -0.39(-0.46%) |
Jun 02, 2014 | 85.83 | 85.97 | 85.59 | 85.62 | 3,674,222 | -0.48(-0.56%) |
May 30, 2014 | 86.01 | 86.17 | 85.92 | 86.10 | 1,452,122 | +0.01(+0.02%) |
May 29, 2014 | 86.29 | 86.48 | 86.08 | 86.08 | 1,841,439 | -0.25(-0.29%) |
May 28, 2014 | 86.04 | 86.33 | 86.04 | 86.33 | 1,987,482 | +0.41(+0.48%) |
May 27, 2014 | 85.71 | 85.92 | 85.53 | 85.92 | 1,476,121 | +0.30(+0.35%) |
May 23, 2014 | 85.63 | 85.62 | 85.62 | 85.62 | 809,117 | +0.17(+0.20%) |
May 22, 2014 | 85.56 | 85.58 | 85.44 | 85.45 | 674,100 | -0.11(-0.13%) |
May 21, 2014 | 85.51 | 85.59 | 85.43 | 85.56 | 1,940,742 | -0.16(-0.18%) |
May 20, 2014 | 85.63 | 85.90 | 85.63 | 85.71 | 1,666,924 | +0.00(+0.00%) |
May 19, 2014 | 85.92 | 86.00 | 85.65 | 85.71 | 1,009,399 | -0.08(-0.09%) |
May 16, 2014 | 85.74 | 85.93 | 85.72 | 85.79 | 1,140,524 | -0.10(-0.12%) |
May 15, 2014 | 85.88 | 86.07 | 85.74 | 85.89 | 1,048,919 | +0.15(+0.18%) |
May 14, 2014 | 85.57 | 85.83 | 85.55 | 85.74 | 1,887,747 | +0.42(+0.50%) |
May 13, 2014 | 85.20 | 85.32 | 85.17 | 85.32 | 1,335,752 | +0.32(+0.37%) |
May 12, 2014 | 85.04 | 85.09 | 84.93 | 85.00 | 2,270,202 | -0.22(-0.25%) |
May 09, 2014 | 85.20 | 85.30 | 85.12 | 85.22 | 1,594,738 | -0.09(-0.11%) |
May 08, 2014 | 85.37 | 85.55 | 85.22 | 85.31 | 4,655,002 | +0.02(+0.03%) |
May 07, 2014 | 85.30 | 85.37 | 85.16 | 85.29 | 2,596,387 | +0.01(+0.02%) |
May 06, 2014 | 85.25 | 85.35 | 85.21 | 85.27 | 1,043,356 | +0.14(+0.17%) |
May 05, 2014 | 85.31 | 85.41 | 85.12 | 85.13 | 2,611,101 | -0.22(-0.25%) |
May 02, 2014 | 84.98 | 85.44 | 84.91 | 85.35 | 1,198,380 | +0.18(+0.21%) |