Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 83.07 | 83.37 | 81.95 | 81.97 | 2,565,712 | -1.42(-1.71%) |
Jul 30, 2014 | 84.10 | 84.25 | 83.13 | 83.39 | 2,210,112 | -0.69(-0.82%) |
Jul 29, 2014 | 84.72 | 84.89 | 84.07 | 84.08 | 1,748,726 | -0.52(-0.61%) |
Jul 28, 2014 | 84.52 | 84.74 | 83.97 | 84.60 | 1,451,757 | -0.15(-0.17%) |
Jul 25, 2014 | 85.45 | 85.64 | 84.68 | 84.75 | 1,203,549 | -1.06(-1.24%) |
Jul 24, 2014 | 85.67 | 86.01 | 85.33 | 85.81 | 1,492,143 | +0.29(+0.34%) |
Jul 23, 2014 | 84.99 | 86.24 | 84.97 | 85.52 | 1,855,869 | +0.93(+1.09%) |
Jul 22, 2014 | 84.67 | 84.67 | 83.85 | 84.60 | 1,657,415 | -0.25(-0.29%) |
Jul 21, 2014 | 84.76 | 84.95 | 84.33 | 84.84 | 2,384,101 | +0.15(+0.17%) |
Jul 18, 2014 | 84.00 | 84.72 | 83.92 | 84.70 | 1,284,010 | +0.63(+0.76%) |
Jul 17, 2014 | 84.92 | 85.42 | 84.04 | 84.06 | 1,027,978 | -1.11(-1.30%) |
Jul 16, 2014 | 85.83 | 85.83 | 85.04 | 85.17 | 977,993 | -0.37(-0.43%) |
Jul 15, 2014 | 85.50 | 85.68 | 85.29 | 85.54 | 1,424,546 | +0.26(+0.31%) |
Jul 14, 2014 | 85.62 | 85.98 | 85.24 | 85.27 | 1,406,317 | +0.15(+0.18%) |
Jul 11, 2014 | 84.81 | 85.18 | 84.42 | 85.12 | 1,421,466 | +0.28(+0.33%) |
Jul 10, 2014 | 84.12 | 84.85 | 84.12 | 84.84 | 1,413,728 | -0.33(-0.39%) |
Jul 09, 2014 | 85.27 | 85.35 | 84.79 | 85.18 | 1,281,101 | +0.18(+0.21%) |
Jul 08, 2014 | 85.73 | 85.73 | 84.95 | 85.00 | 1,622,512 | -0.61(-0.71%) |
Jul 07, 2014 | 85.16 | 85.71 | 84.96 | 85.61 | 990,116 | +0.04(+0.05%) |
Jul 03, 2014 | 85.25 | 85.57 | 85.57 | 85.57 | 541,554 | +0.61(+0.72%) |
Jul 02, 2014 | 85.35 | 85.66 | 84.94 | 84.96 | 1,204,866 | -0.33(-0.38%) |
Jul 01, 2014 | 84.77 | 85.49 | 84.71 | 85.28 | 1,112,970 | +0.90(+1.06%) |
Jun 30, 2014 | 84.09 | 84.57 | 84.06 | 84.39 | 980,198 | +0.25(+0.30%) |
Jun 27, 2014 | 84.05 | 84.49 | 83.85 | 84.14 | 1,408,547 | -0.01(-0.01%) |
Jun 26, 2014 | 84.86 | 84.86 | 84.01 | 84.14 | 989,861 | -0.66(-0.78%) |
Jun 25, 2014 | 84.79 | 85.04 | 84.51 | 84.80 | 1,135,221 | -0.20(-0.24%) |
Jun 24, 2014 | 85.19 | 85.83 | 84.93 | 85.01 | 874,177 | -0.46(-0.54%) |
Jun 23, 2014 | 85.60 | 85.81 | 85.22 | 85.47 | 743,709 | +0.00(+0.00%) |
Jun 20, 2014 | 86.24 | 88.39 | 85.39 | 85.47 | 1,599,550 | -0.24(-0.28%) |
Jun 19, 2014 | 85.27 | 85.92 | 85.11 | 85.71 | 1,156,187 | +0.42(+0.49%) |
Jun 18, 2014 | 85.00 | 85.41 | 84.53 | 85.29 | 983,001 | +0.29(+0.34%) |
Jun 17, 2014 | 83.88 | 85.09 | 83.80 | 85.00 | 947,421 | +0.67(+0.79%) |
Jun 16, 2014 | 84.68 | 84.69 | 84.05 | 84.33 | 1,115,158 | -0.22(-0.26%) |
Jun 13, 2014 | 84.51 | 84.74 | 84.34 | 84.55 | 927,388 | +0.12(+0.14%) |
Jun 12, 2014 | 84.86 | 85.18 | 84.36 | 84.43 | 915,474 | -0.37(-0.43%) |
Jun 11, 2014 | 85.02 | 85.27 | 84.60 | 84.79 | 1,074,765 | -0.63(-0.74%) |
Jun 10, 2014 | 85.09 | 85.52 | 85.09 | 85.43 | 813,684 | +0.05(+0.06%) |
Jun 06, 2014 | 85.10 | 85.45 | 85.06 | 85.38 | 1,241,825 | +0.33(+0.39%) |
Jun 05, 2014 | 85.02 | 85.07 | 84.49 | 85.05 | 1,327,759 | +0.28(+0.34%) |
Jun 04, 2014 | 83.73 | 84.87 | 83.61 | 84.76 | 1,246,153 | +1.07(+1.27%) |
Jun 03, 2014 | 84.16 | 84.27 | 83.54 | 83.70 | 1,094,471 | -0.56(-0.67%) |
Jun 02, 2014 | 84.49 | 84.67 | 84.18 | 84.26 | 885,340 | -0.14(-0.16%) |
May 30, 2014 | 84.30 | 84.47 | 84.01 | 84.40 | 1,472,232 | +0.13(+0.15%) |
May 29, 2014 | 84.05 | 84.43 | 83.65 | 84.27 | 1,050,820 | +0.39(+0.47%) |
May 28, 2014 | 84.08 | 84.22 | 83.47 | 83.88 | 1,185,879 | -0.23(-0.27%) |
May 27, 2014 | 84.14 | 84.32 | 83.89 | 84.10 | 993,359 | +0.36(+0.43%) |
May 23, 2014 | 83.99 | 83.74 | 83.74 | 83.74 | 922,253 | -0.08(-0.10%) |
May 22, 2014 | 84.00 | 84.18 | 83.76 | 83.83 | 500,025 | -0.07(-0.08%) |
May 21, 2014 | 83.89 | 84.17 | 83.60 | 83.89 | 932,000 | +0.34(+0.41%) |
May 20, 2014 | 83.71 | 83.82 | 83.18 | 83.55 | 875,769 | -0.16(-0.19%) |
May 19, 2014 | 83.13 | 83.84 | 83.07 | 83.71 | 870,085 | +0.33(+0.40%) |
May 16, 2014 | 83.14 | 83.45 | 82.78 | 83.38 | 977,015 | +0.14(+0.17%) |
May 15, 2014 | 83.27 | 83.53 | 82.83 | 83.24 | 1,331,965 | -0.33(-0.40%) |
May 14, 2014 | 84.02 | 84.22 | 83.33 | 83.57 | 1,286,753 | -0.61(-0.72%) |
May 13, 2014 | 83.84 | 84.22 | 83.56 | 84.18 | 803,757 | +0.39(+0.47%) |
May 12, 2014 | 83.87 | 84.01 | 83.60 | 83.79 | 1,009,312 | +0.25(+0.30%) |
May 09, 2014 | 82.99 | 83.61 | 82.88 | 83.54 | 1,381,784 | +0.44(+0.53%) |
May 08, 2014 | 83.75 | 84.06 | 83.06 | 83.10 | 1,729,549 | -0.85(-1.02%) |
May 07, 2014 | 83.22 | 84.14 | 82.88 | 83.96 | 2,003,543 | +1.05(+1.27%) |
May 06, 2014 | 83.00 | 83.31 | 82.76 | 82.91 | 1,528,159 | -0.26(-0.31%) |
May 05, 2014 | 82.96 | 83.31 | 82.33 | 83.17 | 935,082 | +0.11(+0.14%) |
May 02, 2014 | 82.82 | 83.65 | 82.81 | 83.05 | 1,293,932 | +0.04(+0.05%) |