Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.31 | 85.47 | 83.61 | 83.70 | 12,121,872 | -2.13(-2.48%) |
Jul 30, 2014 | 86.12 | 86.58 | 85.17 | 85.83 | 7,105,450 | +0.07(+0.08%) |
Jul 29, 2014 | 86.07 | 86.60 | 85.76 | 85.76 | 6,468,133 | -0.53(-0.62%) |
Jul 28, 2014 | 86.50 | 86.66 | 86.07 | 86.29 | 7,141,616 | -0.21(-0.25%) |
Jul 25, 2014 | 87.16 | 87.18 | 86.18 | 86.51 | 5,723,689 | -0.83(-0.95%) |
Jul 24, 2014 | 86.80 | 87.50 | 86.58 | 87.34 | 8,246,201 | +0.63(+0.72%) |
Jul 23, 2014 | 85.94 | 86.74 | 85.80 | 86.71 | 5,741,307 | +0.84(+0.98%) |
Jul 22, 2014 | 85.20 | 86.27 | 85.20 | 85.86 | 6,774,422 | +0.84(+0.98%) |
Jul 21, 2014 | 84.27 | 85.06 | 84.20 | 85.03 | 5,679,254 | +0.58(+0.69%) |
Jul 18, 2014 | 84.61 | 84.67 | 83.92 | 84.45 | 6,700,388 | +0.20(+0.24%) |
Jul 17, 2014 | 84.61 | 85.17 | 84.12 | 84.25 | 7,645,212 | -0.52(-0.62%) |
Jul 16, 2014 | 84.12 | 84.80 | 83.99 | 84.77 | 6,856,998 | +1.06(+1.26%) |
Jul 15, 2014 | 83.59 | 83.87 | 83.29 | 83.71 | 7,480,991 | +0.00(+0.00%) |
Jul 14, 2014 | 83.42 | 83.87 | 83.14 | 83.71 | 6,351,743 | +0.51(+0.62%) |
Jul 11, 2014 | 83.63 | 84.12 | 82.92 | 83.20 | 8,103,280 | -1.15(-1.37%) |
Jul 10, 2014 | 84.50 | 84.75 | 84.13 | 84.36 | 6,724,478 | -0.74(-0.87%) |
Jul 09, 2014 | 84.37 | 85.29 | 84.19 | 85.09 | 7,954,498 | +0.97(+1.15%) |
Jul 08, 2014 | 84.00 | 84.44 | 83.88 | 84.13 | 7,208,146 | -0.37(-0.44%) |
Jul 07, 2014 | 84.48 | 84.61 | 84.21 | 84.50 | 5,606,716 | -0.47(-0.55%) |
Jul 03, 2014 | 85.13 | 84.96 | 84.96 | 84.96 | 5,425,801 | +0.62(+0.74%) |
Jul 02, 2014 | 84.54 | 84.79 | 84.19 | 84.34 | 7,930,053 | -0.20(-0.24%) |
Jul 01, 2014 | 84.80 | 85.11 | 84.49 | 84.54 | 6,176,890 | -0.01(-0.01%) |
Jun 30, 2014 | 84.29 | 84.60 | 83.79 | 84.55 | 8,784,181 | +0.12(+0.15%) |
Jun 27, 2014 | 84.67 | 84.81 | 83.74 | 84.43 | 13,394,457 | -0.36(-0.43%) |
Jun 26, 2014 | 84.98 | 84.98 | 83.89 | 84.79 | 9,137,562 | -0.20(-0.24%) |
Jun 25, 2014 | 85.06 | 85.72 | 84.85 | 84.99 | 10,364,677 | -0.35(-0.41%) |
Jun 24, 2014 | 85.97 | 86.43 | 85.30 | 85.34 | 13,224,650 | -0.78(-0.91%) |
Jun 23, 2014 | 85.83 | 86.51 | 85.76 | 86.12 | 16,992,712 | +0.41(+0.48%) |
Jun 20, 2014 | 85.46 | 85.75 | 84.76 | 85.71 | 17,526,510 | +0.23(+0.27%) |
Jun 19, 2014 | 84.38 | 85.49 | 84.14 | 85.48 | 11,451,404 | +1.11(+1.31%) |
Jun 18, 2014 | 83.52 | 84.52 | 83.13 | 84.38 | 11,868,017 | +0.94(+1.13%) |
Jun 17, 2014 | 82.83 | 83.58 | 82.62 | 83.44 | 10,376,679 | +0.19(+0.23%) |
Jun 16, 2014 | 82.35 | 83.42 | 82.34 | 83.25 | 10,887,723 | +0.83(+1.01%) |
Jun 13, 2014 | 81.56 | 82.42 | 81.54 | 82.42 | 8,613,946 | +0.74(+0.91%) |
Jun 12, 2014 | 81.43 | 81.75 | 81.23 | 81.67 | 10,520,856 | +0.60(+0.74%) |
Jun 11, 2014 | 81.04 | 81.26 | 80.71 | 81.07 | 7,031,405 | -0.10(-0.13%) |
Jun 10, 2014 | 80.94 | 81.20 | 80.41 | 81.18 | 9,053,615 | +0.74(+0.93%) |
Jun 06, 2014 | 80.11 | 80.76 | 80.01 | 80.43 | 6,632,358 | +0.43(+0.54%) |
Jun 05, 2014 | 79.36 | 80.17 | 79.31 | 80.00 | 6,508,105 | +0.76(+0.96%) |
Jun 04, 2014 | 79.22 | 79.45 | 79.01 | 79.24 | 5,064,868 | -0.13(-0.16%) |
Jun 03, 2014 | 79.27 | 79.54 | 78.83 | 79.37 | 5,497,348 | +0.22(+0.28%) |
Jun 02, 2014 | 79.62 | 79.69 | 79.02 | 79.15 | 5,693,849 | -0.38(-0.47%) |
May 30, 2014 | 79.17 | 79.58 | 79.02 | 79.52 | 7,978,091 | +0.30(+0.38%) |
May 29, 2014 | 79.59 | 79.60 | 78.79 | 79.22 | 9,641,103 | -0.13(-0.16%) |
May 28, 2014 | 79.60 | 79.86 | 79.35 | 79.35 | 7,259,455 | -0.21(-0.26%) |
May 27, 2014 | 80.15 | 80.30 | 79.50 | 79.56 | 6,612,935 | -0.34(-0.43%) |
May 23, 2014 | 80.37 | 79.90 | 79.90 | 79.90 | 5,879,907 | -0.24(-0.30%) |
May 22, 2014 | 80.37 | 80.57 | 80.13 | 80.14 | 2,918,647 | -0.27(-0.34%) |
May 21, 2014 | 79.66 | 80.54 | 79.62 | 80.41 | 7,340,143 | +1.08(+1.36%) |
May 20, 2014 | 79.63 | 79.73 | 79.17 | 79.34 | 6,244,058 | -0.29(-0.37%) |
May 19, 2014 | 79.63 | 79.93 | 79.56 | 79.63 | 6,240,948 | -0.15(-0.19%) |
May 16, 2014 | 80.28 | 80.53 | 79.59 | 79.78 | 9,936,119 | -0.41(-0.51%) |
May 15, 2014 | 81.07 | 81.28 | 80.02 | 80.19 | 9,165,147 | -1.00(-1.23%) |
May 14, 2014 | 81.00 | 81.41 | 80.76 | 81.18 | 7,722,205 | +0.37(+0.45%) |
May 13, 2014 | 80.64 | 80.91 | 80.25 | 80.82 | 6,875,244 | +0.39(+0.49%) |
May 12, 2014 | 80.64 | 80.64 | 80.03 | 80.42 | 7,649,651 | +0.13(+0.17%) |
May 09, 2014 | 80.52 | 80.96 | 80.04 | 80.29 | 7,515,429 | -0.04(-0.05%) |
May 08, 2014 | 80.72 | 81.00 | 80.19 | 80.33 | 7,801,410 | -0.73(-0.90%) |
May 07, 2014 | 80.88 | 81.41 | 80.68 | 81.06 | 8,465,022 | +0.81(+1.01%) |
May 06, 2014 | 80.27 | 80.71 | 79.96 | 80.25 | 8,427,728 | -0.25(-0.31%) |
May 05, 2014 | 80.16 | 80.82 | 79.85 | 80.50 | 6,571,451 | +0.41(+0.51%) |
May 02, 2014 | 79.56 | 80.78 | 79.36 | 80.09 | 8,418,545 | -0.14(-0.18%) |