Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 86.08 | 86.60 | 85.17 | 85.29 | 1,219,781 | -1.80(-2.07%) |
Jul 30, 2014 | 85.72 | 87.22 | 85.40 | 87.09 | 1,823,565 | +1.81(+2.12%) |
Jul 29, 2014 | 85.87 | 86.05 | 85.25 | 85.28 | 1,182,836 | -0.57(-0.66%) |
Jul 28, 2014 | 86.81 | 87.19 | 85.67 | 85.85 | 1,017,067 | -0.94(-1.09%) |
Jul 25, 2014 | 87.16 | 87.78 | 86.55 | 86.80 | 990,625 | -0.80(-0.92%) |
Jul 24, 2014 | 86.86 | 87.90 | 86.81 | 87.60 | 1,109,259 | +0.85(+0.98%) |
Jul 23, 2014 | 87.15 | 87.15 | 86.50 | 86.75 | 468,616 | -0.21(-0.24%) |
Jul 22, 2014 | 86.73 | 87.14 | 86.43 | 86.96 | 663,193 | +0.38(+0.43%) |
Jul 21, 2014 | 86.55 | 87.29 | 86.17 | 86.59 | 529,388 | -0.52(-0.59%) |
Jul 18, 2014 | 86.27 | 87.18 | 85.75 | 87.10 | 585,811 | +0.99(+1.15%) |
Jul 17, 2014 | 87.24 | 87.35 | 85.98 | 86.11 | 655,316 | -1.39(-1.59%) |
Jul 16, 2014 | 88.65 | 88.69 | 87.20 | 87.50 | 699,715 | -0.85(-0.96%) |
Jul 15, 2014 | 87.97 | 88.47 | 87.57 | 88.35 | 778,268 | +0.07(+0.08%) |
Jul 14, 2014 | 88.91 | 88.91 | 88.06 | 88.28 | 444,231 | -0.18(-0.21%) |
Jul 11, 2014 | 88.65 | 88.65 | 87.98 | 88.47 | 444,561 | -0.23(-0.26%) |
Jul 10, 2014 | 88.19 | 88.82 | 88.02 | 88.69 | 746,952 | -0.94(-1.04%) |
Jul 09, 2014 | 88.49 | 89.67 | 88.35 | 89.63 | 773,361 | +1.36(+1.54%) |
Jul 08, 2014 | 89.11 | 89.11 | 87.98 | 88.26 | 768,306 | -1.02(-1.14%) |
Jul 07, 2014 | 89.45 | 89.45 | 88.99 | 89.29 | 801,296 | -0.57(-0.63%) |
Jul 03, 2014 | 89.35 | 89.85 | 89.85 | 89.85 | 716,624 | +0.68(+0.76%) |
Jul 02, 2014 | 88.91 | 89.57 | 88.74 | 89.17 | 1,134,719 | +0.06(+0.07%) |
Jul 01, 2014 | 87.75 | 89.54 | 87.75 | 89.11 | 1,124,697 | +1.51(+1.73%) |
Jun 30, 2014 | 87.72 | 87.91 | 87.25 | 87.60 | 606,871 | -0.23(-0.26%) |
Jun 27, 2014 | 87.21 | 87.95 | 87.11 | 87.83 | 812,835 | +0.46(+0.53%) |
Jun 26, 2014 | 87.32 | 87.38 | 86.68 | 87.36 | 909,477 | +0.13(+0.15%) |
Jun 25, 2014 | 86.68 | 87.47 | 86.51 | 87.23 | 1,044,490 | +0.45(+0.51%) |
Jun 24, 2014 | 87.01 | 87.15 | 86.46 | 86.79 | 734,067 | -0.48(-0.55%) |
Jun 23, 2014 | 86.94 | 87.38 | 86.92 | 87.27 | 549,966 | +0.19(+0.22%) |
Jun 20, 2014 | 87.36 | 87.36 | 86.84 | 87.08 | 1,291,658 | +0.32(+0.37%) |
Jun 19, 2014 | 87.25 | 87.39 | 86.42 | 86.75 | 775,720 | -0.54(-0.62%) |
Jun 18, 2014 | 86.63 | 87.35 | 86.21 | 87.29 | 727,166 | +0.41(+0.47%) |
Jun 17, 2014 | 86.27 | 87.14 | 86.07 | 86.88 | 634,321 | +0.42(+0.48%) |
Jun 16, 2014 | 86.20 | 86.67 | 85.76 | 86.47 | 628,244 | +0.26(+0.30%) |
Jun 13, 2014 | 86.13 | 86.35 | 85.81 | 86.20 | 622,542 | +0.07(+0.08%) |
Jun 12, 2014 | 86.96 | 87.01 | 85.80 | 86.14 | 855,898 | -0.81(-0.93%) |
Jun 11, 2014 | 87.14 | 87.24 | 86.61 | 86.94 | 566,636 | -0.61(-0.70%) |
Jun 10, 2014 | 87.15 | 87.85 | 87.04 | 87.55 | 727,002 | +0.31(+0.36%) |
Jun 06, 2014 | 86.84 | 87.34 | 86.39 | 87.24 | 1,234,385 | +0.47(+0.54%) |
Jun 05, 2014 | 87.05 | 87.06 | 86.26 | 86.77 | 1,022,066 | -0.26(-0.30%) |
Jun 04, 2014 | 86.24 | 87.05 | 86.20 | 87.03 | 1,072,440 | +0.64(+0.74%) |
Jun 03, 2014 | 85.87 | 86.69 | 85.72 | 86.40 | 1,147,224 | +0.09(+0.10%) |
Jun 02, 2014 | 86.74 | 86.74 | 85.66 | 86.31 | 943,677 | -0.23(-0.26%) |
May 30, 2014 | 86.53 | 86.77 | 85.93 | 86.54 | 1,577,008 | +0.24(+0.28%) |
May 29, 2014 | 85.35 | 86.34 | 85.12 | 86.29 | 1,536,511 | +1.18(+1.38%) |
May 28, 2014 | 85.05 | 85.60 | 84.14 | 85.12 | 1,272,717 | -0.12(-0.14%) |
May 27, 2014 | 84.56 | 85.45 | 84.56 | 85.24 | 1,146,558 | +1.16(+1.38%) |
May 23, 2014 | 84.73 | 84.08 | 84.08 | 84.08 | 1,337,404 | +0.09(+0.10%) |
May 22, 2014 | 83.58 | 84.87 | 83.53 | 83.99 | 1,905,296 | +0.17(+0.20%) |
May 21, 2014 | 83.37 | 84.79 | 82.72 | 83.83 | 6,804,989 | +7.02(+9.15%) |
May 20, 2014 | 79.04 | 79.07 | 76.59 | 76.80 | 2,053,148 | -2.19(-2.78%) |
May 19, 2014 | 78.51 | 79.40 | 78.51 | 79.00 | 722,714 | +0.24(+0.30%) |
May 16, 2014 | 76.75 | 79.05 | 76.66 | 78.76 | 1,616,832 | +2.01(+2.62%) |
May 15, 2014 | 77.40 | 77.58 | 75.84 | 76.75 | 1,066,374 | -0.99(-1.28%) |
May 14, 2014 | 77.91 | 78.29 | 77.72 | 77.74 | 753,990 | -0.34(-0.43%) |
May 13, 2014 | 78.00 | 78.65 | 77.79 | 78.08 | 1,077,040 | +0.06(+0.08%) |
May 12, 2014 | 77.98 | 78.55 | 77.93 | 78.02 | 630,163 | +0.23(+0.30%) |
May 09, 2014 | 77.47 | 78.09 | 76.91 | 77.79 | 708,664 | +0.40(+0.52%) |
May 08, 2014 | 76.25 | 78.72 | 76.25 | 77.39 | 1,276,387 | +1.91(+2.53%) |
May 07, 2014 | 75.65 | 76.01 | 74.64 | 75.48 | 550,011 | -0.02(-0.02%) |
May 06, 2014 | 76.12 | 76.20 | 75.45 | 75.50 | 740,242 | -0.93(-1.22%) |
May 05, 2014 | 76.43 | 76.83 | 75.46 | 76.43 | 877,053 | -0.53(-0.69%) |
May 02, 2014 | 76.59 | 77.91 | 76.59 | 76.96 | 597,698 | +0.25(+0.33%) |