Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 84.93 | 84.93 | 82.88 | 83.14 | 16,089 | -2.15(-2.52%) |
Jul 30, 2014 | 85.59 | 86.55 | 84.92 | 85.29 | 13,170 | -0.33(-0.39%) |
Jul 29, 2014 | 86.48 | 86.48 | 85.62 | 85.62 | 8,547 | -0.55(-0.64%) |
Jul 28, 2014 | 86.37 | 86.37 | 85.45 | 86.17 | 11,906 | +0.02(+0.02%) |
Jul 25, 2014 | 85.54 | 87.80 | 85.54 | 86.15 | 14,529 | +0.19(+0.22%) |
Jul 24, 2014 | 86.33 | 86.33 | 85.69 | 85.96 | 5,571 | -0.03(-0.03%) |
Jul 23, 2014 | 87.62 | 87.62 | 85.35 | 85.99 | 13,676 | -1.16(-1.33%) |
Jul 22, 2014 | 87.83 | 87.83 | 87.15 | 87.15 | 3,550 | -0.33(-0.38%) |
Jul 21, 2014 | 87.92 | 88.10 | 87.27 | 87.48 | 11,908 | -0.80(-0.91%) |
Jul 18, 2014 | 87.80 | 88.47 | 87.76 | 88.28 | 12,247 | +0.60(+0.68%) |
Jul 17, 2014 | 87.10 | 88.89 | 87.10 | 87.68 | 26,976 | +0.11(+0.13%) |
Jul 16, 2014 | 86.84 | 89.64 | 86.84 | 87.57 | 142,204 | +2.90(+3.43%) |
Jul 15, 2014 | 85.16 | 85.31 | 84.58 | 84.67 | 9,144 | -0.36(-0.42%) |
Jul 14, 2014 | 85.43 | 85.45 | 84.98 | 85.03 | 8,890 | -0.41(-0.48%) |
Jul 11, 2014 | 86.04 | 86.29 | 85.08 | 85.44 | 15,091 | -0.76(-0.88%) |
Jul 10, 2014 | 85.80 | 86.84 | 85.74 | 86.20 | 36,244 | -0.38(-0.44%) |
Jul 09, 2014 | 86.23 | 86.69 | 85.58 | 86.58 | 22,903 | -0.03(-0.03%) |
Jul 08, 2014 | 86.99 | 87.31 | 86.55 | 86.61 | 14,770 | -0.74(-0.85%) |
Jul 07, 2014 | 87.25 | 87.57 | 87.13 | 87.35 | 8,636 | -0.33(-0.38%) |
Jul 03, 2014 | 87.30 | 87.68 | 87.68 | 87.68 | 12,500 | +0.44(+0.50%) |
Jul 02, 2014 | 86.70 | 87.66 | 86.35 | 87.24 | 15,197 | +0.33(+0.38%) |
Jul 01, 2014 | 87.00 | 87.13 | 86.58 | 86.91 | 7,975 | +0.16(+0.18%) |
Jun 30, 2014 | 86.15 | 87.01 | 86.15 | 86.75 | 23,820 | +0.38(+0.44%) |
Jun 27, 2014 | 86.01 | 86.52 | 85.88 | 86.37 | 8,398 | +0.93(+1.09%) |
Jun 26, 2014 | 84.71 | 85.46 | 84.33 | 85.44 | 9,089 | +0.24(+0.28%) |
Jun 25, 2014 | 84.98 | 85.97 | 84.70 | 85.20 | 28,101 | -0.14(-0.16%) |
Jun 24, 2014 | 85.35 | 85.92 | 85.11 | 85.34 | 9,313 | -0.15(-0.18%) |
Jun 23, 2014 | 86.32 | 86.32 | 85.35 | 85.49 | 10,343 | -0.35(-0.41%) |
Jun 20, 2014 | 86.66 | 86.66 | 85.59 | 85.84 | 8,756 | -1.10(-1.27%) |
Jun 19, 2014 | 87.00 | 87.30 | 86.91 | 86.94 | 11,116 | -0.04(-0.05%) |
Jun 18, 2014 | 86.50 | 87.10 | 85.99 | 86.98 | 8,015 | +0.66(+0.76%) |
Jun 17, 2014 | 86.39 | 86.54 | 86.16 | 86.32 | 5,603 | -0.21(-0.24%) |
Jun 16, 2014 | 85.94 | 86.65 | 85.86 | 86.53 | 11,938 | +0.59(+0.69%) |
Jun 13, 2014 | 86.11 | 86.11 | 85.45 | 85.94 | 7,881 | -0.02(-0.02%) |
Jun 12, 2014 | 86.54 | 86.54 | 85.60 | 85.96 | 5,167 | -0.77(-0.89%) |
Jun 11, 2014 | 86.87 | 87.11 | 86.55 | 86.73 | 7,534 | -0.71(-0.81%) |
Jun 10, 2014 | 87.57 | 87.57 | 86.91 | 87.44 | 6,168 | -0.30(-0.34%) |
Jun 06, 2014 | 88.00 | 88.00 | 87.42 | 87.74 | 18,418 | +0.07(+0.08%) |
Jun 05, 2014 | 87.29 | 87.84 | 86.77 | 87.67 | 32,453 | +0.73(+0.84%) |
Jun 04, 2014 | 86.90 | 87.10 | 86.71 | 86.94 | 5,819 | -0.17(-0.20%) |
Jun 03, 2014 | 86.80 | 87.20 | 86.73 | 87.11 | 13,291 | +0.40(+0.46%) |
Jun 02, 2014 | 85.72 | 86.73 | 85.62 | 86.71 | 9,722 | +1.31(+1.53%) |
May 30, 2014 | 85.74 | 85.90 | 85.30 | 85.40 | 2,709 | -0.23(-0.27%) |
May 29, 2014 | 86.08 | 86.15 | 85.54 | 85.63 | 5,513 | -0.10(-0.12%) |
May 28, 2014 | 85.57 | 86.01 | 84.88 | 85.73 | 10,137 | +0.19(+0.22%) |
May 27, 2014 | 85.43 | 85.91 | 85.20 | 85.54 | 18,351 | +0.34(+0.40%) |
May 23, 2014 | 84.86 | 85.20 | 85.20 | 85.20 | 8,700 | +0.24(+0.28%) |
May 22, 2014 | 84.58 | 85.22 | 84.44 | 84.96 | 7,220 | +0.36(+0.43%) |
May 21, 2014 | 83.99 | 84.88 | 83.90 | 84.59 | 15,689 | +1.11(+1.34%) |
May 20, 2014 | 84.17 | 84.48 | 83.07 | 83.48 | 10,040 | -0.89(-1.05%) |
May 19, 2014 | 83.57 | 84.61 | 83.57 | 84.37 | 6,088 | +0.41(+0.49%) |
May 16, 2014 | 83.53 | 83.97 | 82.42 | 83.96 | 10,915 | +0.81(+0.97%) |
May 15, 2014 | 82.94 | 83.39 | 82.18 | 83.15 | 7,478 | -0.13(-0.16%) |
May 14, 2014 | 83.80 | 83.93 | 83.01 | 83.28 | 10,295 | -0.50(-0.60%) |
May 13, 2014 | 84.91 | 85.18 | 83.74 | 83.78 | 9,441 | -0.84(-0.99%) |
May 12, 2014 | 84.30 | 85.01 | 84.13 | 84.62 | 7,211 | +1.11(+1.33%) |
May 09, 2014 | 83.98 | 83.98 | 82.99 | 83.51 | 8,859 | -0.47(-0.56%) |
May 08, 2014 | 83.32 | 84.86 | 83.32 | 83.98 | 30,928 | +0.57(+0.68%) |
May 07, 2014 | 83.34 | 83.83 | 82.90 | 83.41 | 18,419 | +0.18(+0.22%) |
May 06, 2014 | 84.44 | 84.50 | 83.17 | 83.23 | 13,757 | -1.15(-1.36%) |
May 05, 2014 | 83.55 | 84.55 | 83.21 | 84.38 | 4,037 | +0.12(+0.14%) |
May 02, 2014 | 83.93 | 84.68 | 83.92 | 84.26 | 11,433 | +0.81(+0.97%) |