Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.29 | 82.80 | 76.82 | 77.82 | 2,576,460 | -7.27(-8.54%) |
Jul 30, 2014 | 87.42 | 87.51 | 84.81 | 85.09 | 872,742 | -1.44(-1.66%) |
Jul 29, 2014 | 86.82 | 87.92 | 85.70 | 86.53 | 748,788 | +0.22(+0.25%) |
Jul 28, 2014 | 86.30 | 86.76 | 84.06 | 86.31 | 842,928 | +0.39(+0.45%) |
Jul 25, 2014 | 87.05 | 87.23 | 85.47 | 85.92 | 583,782 | -2.67(-3.01%) |
Jul 24, 2014 | 88.71 | 88.77 | 87.12 | 88.59 | 527,983 | +0.63(+0.72%) |
Jul 23, 2014 | 89.25 | 89.33 | 87.48 | 87.96 | 683,294 | -0.80(-0.90%) |
Jul 22, 2014 | 88.96 | 89.79 | 88.13 | 88.76 | 436,846 | +1.72(+1.98%) |
Jul 21, 2014 | 88.15 | 88.40 | 85.15 | 87.04 | 1,091,491 | -2.06(-2.31%) |
Jul 18, 2014 | 86.60 | 89.66 | 86.00 | 89.10 | 751,457 | +6.00(+7.22%) |
Jul 17, 2014 | 90.62 | 91.74 | 81.01 | 83.10 | 1,689,920 | -8.67(-9.45%) |
Jul 16, 2014 | 92.16 | 92.55 | 90.07 | 91.77 | 541,367 | +2.25(+2.51%) |
Jul 15, 2014 | 91.74 | 92.20 | 87.99 | 89.52 | 876,919 | -1.69(-1.85%) |
Jul 14, 2014 | 90.74 | 92.03 | 90.69 | 91.21 | 665,818 | +2.35(+2.64%) |
Jul 11, 2014 | 87.81 | 89.10 | 87.33 | 88.86 | 982,931 | +1.08(+1.23%) |
Jul 10, 2014 | 86.19 | 89.16 | 85.83 | 87.78 | 710,036 | -3.26(-3.58%) |
Jul 09, 2014 | 90.71 | 91.59 | 89.81 | 91.04 | 299,344 | +1.77(+1.98%) |
Jul 08, 2014 | 90.09 | 90.09 | 87.22 | 89.27 | 740,950 | -1.42(-1.57%) |
Jul 07, 2014 | 92.25 | 92.25 | 90.42 | 90.69 | 435,641 | -2.01(-2.16%) |
Jul 03, 2014 | 93.09 | 92.70 | 92.70 | 92.70 | 169,900 | +1.29(+1.41%) |
Jul 02, 2014 | 90.85 | 92.26 | 90.64 | 91.41 | 289,531 | +0.90(+0.99%) |
Jul 01, 2014 | 89.05 | 91.43 | 88.69 | 90.51 | 311,839 | +2.24(+2.54%) |
Jun 30, 2014 | 87.48 | 89.20 | 87.24 | 88.27 | 379,756 | +0.88(+1.01%) |
Jun 27, 2014 | 85.85 | 87.56 | 85.43 | 87.39 | 360,088 | +0.73(+0.84%) |
Jun 26, 2014 | 87.79 | 87.92 | 84.41 | 86.66 | 651,926 | -1.03(-1.17%) |
Jun 25, 2014 | 83.08 | 87.69 | 83.03 | 87.69 | 436,975 | +3.19(+3.78%) |
Jun 24, 2014 | 86.84 | 88.09 | 83.79 | 84.50 | 543,815 | -3.22(-3.67%) |
Jun 23, 2014 | 85.77 | 87.90 | 85.12 | 87.72 | 398,588 | +2.10(+2.45%) |
Jun 20, 2014 | 87.08 | 87.67 | 85.53 | 85.62 | 504,844 | -1.21(-1.39%) |
Jun 19, 2014 | 87.78 | 88.40 | 86.05 | 86.83 | 457,787 | -0.35(-0.40%) |
Jun 18, 2014 | 82.92 | 87.23 | 82.87 | 87.18 | 641,353 | +4.52(+5.47%) |
Jun 17, 2014 | 80.24 | 82.91 | 79.92 | 82.66 | 493,984 | +2.62(+3.27%) |
Jun 16, 2014 | 79.56 | 80.88 | 78.57 | 80.04 | 372,325 | +0.13(+0.16%) |
Jun 13, 2014 | 79.14 | 80.68 | 77.81 | 79.91 | 439,237 | +1.37(+1.74%) |
Jun 12, 2014 | 82.02 | 82.36 | 77.13 | 78.54 | 843,996 | -4.06(-4.92%) |
Jun 11, 2014 | 83.01 | 83.53 | 81.35 | 82.60 | 349,540 | -1.87(-2.21%) |
Jun 10, 2014 | 82.64 | 84.52 | 82.08 | 84.47 | 228,898 | +0.36(+0.43%) |
Jun 06, 2014 | 82.24 | 84.21 | 82.00 | 84.11 | 562,779 | +4.01(+5.01%) |
Jun 05, 2014 | 78.43 | 80.40 | 77.64 | 80.10 | 391,244 | +2.71(+3.50%) |
Jun 04, 2014 | 76.06 | 77.81 | 76.00 | 77.39 | 268,311 | +0.81(+1.06%) |
Jun 03, 2014 | 76.30 | 76.90 | 75.96 | 76.58 | 256,821 | -0.34(-0.44%) |
Jun 02, 2014 | 76.39 | 76.96 | 75.64 | 76.92 | 235,121 | +0.53(+0.69%) |
May 30, 2014 | 76.22 | 76.50 | 75.88 | 76.39 | 286,117 | +0.14(+0.18%) |
May 29, 2014 | 76.31 | 76.76 | 75.75 | 76.25 | 422,570 | +0.27(+0.35%) |
May 28, 2014 | 75.71 | 76.25 | 74.81 | 75.99 | 382,306 | +0.21(+0.28%) |
May 27, 2014 | 74.75 | 75.85 | 74.53 | 75.78 | 492,910 | +2.27(+3.09%) |
May 23, 2014 | 73.16 | 73.51 | 73.51 | 73.51 | 251,200 | +0.18(+0.25%) |
May 22, 2014 | 72.91 | 73.58 | 72.50 | 73.33 | 249,554 | +0.45(+0.62%) |
May 21, 2014 | 72.43 | 73.22 | 72.22 | 72.88 | 460,562 | +1.05(+1.46%) |
May 20, 2014 | 71.30 | 72.22 | 70.34 | 71.83 | 483,230 | +0.62(+0.87%) |
May 19, 2014 | 70.11 | 71.28 | 69.87 | 71.21 | 376,374 | +0.85(+1.21%) |
May 16, 2014 | 69.26 | 70.36 | 68.49 | 70.36 | 424,173 | +1.67(+2.43%) |
May 15, 2014 | 69.21 | 69.36 | 67.09 | 68.69 | 1,183,314 | -0.83(-1.19%) |
May 14, 2014 | 68.83 | 70.14 | 68.65 | 69.52 | 427,498 | +0.39(+0.56%) |
May 13, 2014 | 69.47 | 69.87 | 69.02 | 69.13 | 278,824 | -0.16(-0.23%) |
May 12, 2014 | 68.12 | 69.51 | 67.94 | 69.29 | 571,534 | +1.94(+2.88%) |
May 09, 2014 | 66.13 | 67.37 | 65.27 | 67.35 | 480,128 | +1.46(+2.22%) |
May 08, 2014 | 66.19 | 67.39 | 65.50 | 65.89 | 526,548 | -0.19(-0.29%) |
May 07, 2014 | 64.96 | 66.08 | 63.98 | 66.08 | 459,789 | +1.36(+2.10%) |
May 06, 2014 | 65.00 | 65.69 | 64.55 | 64.72 | 349,425 | -0.58(-0.89%) |
May 05, 2014 | 63.65 | 65.30 | 63.25 | 65.30 | 366,479 | +0.65(+1.01%) |
May 02, 2014 | 65.00 | 65.29 | 63.95 | 64.65 | 748,728 | +0.36(+0.56%) |