Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.27 | 85.62 | 84.38 | 84.57 | 6,431,806 | -1.31(-1.53%) |
Jul 30, 2014 | 85.30 | 85.94 | 84.78 | 85.88 | 7,412,439 | +0.99(+1.17%) |
Jul 29, 2014 | 85.96 | 85.97 | 84.84 | 84.88 | 5,564,135 | -0.94(-1.09%) |
Jul 28, 2014 | 85.11 | 85.88 | 84.50 | 85.82 | 4,617,692 | +0.91(+1.07%) |
Jul 25, 2014 | 84.98 | 85.38 | 84.73 | 84.91 | 4,738,654 | -0.56(-0.66%) |
Jul 24, 2014 | 85.18 | 85.63 | 84.99 | 85.47 | 4,239,285 | +0.75(+0.88%) |
Jul 23, 2014 | 84.99 | 85.21 | 84.45 | 84.73 | 3,647,611 | -0.17(-0.20%) |
Jul 22, 2014 | 85.05 | 85.24 | 84.20 | 84.89 | 5,056,025 | +0.46(+0.55%) |
Jul 21, 2014 | 84.50 | 84.69 | 84.19 | 84.43 | 4,874,136 | -0.07(-0.08%) |
Jul 18, 2014 | 84.13 | 84.67 | 83.87 | 84.50 | 4,792,346 | +0.77(+0.92%) |
Jul 17, 2014 | 84.03 | 84.87 | 83.57 | 83.73 | 6,990,012 | -0.32(-0.37%) |
Jul 16, 2014 | 85.37 | 86.29 | 83.82 | 84.05 | 10,831,594 | -0.79(-0.93%) |
Jul 15, 2014 | 85.26 | 85.33 | 84.23 | 84.83 | 7,109,806 | -0.60(-0.70%) |
Jul 14, 2014 | 86.12 | 86.15 | 85.34 | 85.43 | 4,074,584 | -0.13(-0.15%) |
Jul 11, 2014 | 85.67 | 86.02 | 85.05 | 85.56 | 5,094,251 | +0.03(+0.03%) |
Jul 10, 2014 | 85.21 | 86.26 | 84.87 | 85.53 | 7,362,138 | -0.35(-0.41%) |
Jul 09, 2014 | 84.69 | 85.95 | 84.54 | 85.89 | 6,408,343 | +1.34(+1.58%) |
Jul 08, 2014 | 84.87 | 85.00 | 84.37 | 84.55 | 4,807,103 | -0.72(-0.84%) |
Jul 07, 2014 | 85.29 | 85.49 | 85.00 | 85.27 | 4,973,850 | -0.25(-0.29%) |
Jul 03, 2014 | 85.38 | 85.51 | 85.51 | 85.51 | 3,260,225 | +0.39(+0.46%) |
Jul 02, 2014 | 85.26 | 85.38 | 84.88 | 85.12 | 4,508,409 | -0.03(-0.03%) |
Jul 01, 2014 | 84.50 | 85.54 | 84.45 | 85.15 | 5,685,006 | +0.72(+0.85%) |
Jun 30, 2014 | 84.13 | 84.75 | 83.77 | 84.43 | 7,099,905 | +0.43(+0.52%) |
Jun 27, 2014 | 82.84 | 84.08 | 82.84 | 84.00 | 18,210,746 | +0.84(+1.01%) |
Jun 26, 2014 | 83.39 | 83.39 | 82.49 | 83.16 | 6,518,858 | +0.54(+0.66%) |
Jun 25, 2014 | 81.41 | 83.03 | 81.22 | 82.62 | 8,011,134 | +1.20(+1.48%) |
Jun 24, 2014 | 81.42 | 82.29 | 81.23 | 81.42 | 5,135,027 | -0.08(-0.10%) |
Jun 23, 2014 | 81.58 | 81.66 | 81.06 | 81.50 | 3,954,644 | -0.06(-0.07%) |
Jun 20, 2014 | 82.79 | 82.80 | 81.52 | 81.55 | 11,245,614 | -0.94(-1.13%) |
Jun 19, 2014 | 82.37 | 82.64 | 81.98 | 82.49 | 4,394,057 | +0.19(+0.23%) |
Jun 18, 2014 | 81.91 | 82.47 | 81.54 | 82.30 | 4,606,177 | +0.41(+0.51%) |
Jun 17, 2014 | 81.71 | 82.18 | 81.35 | 81.89 | 4,606,310 | -0.14(-0.17%) |
Jun 16, 2014 | 81.38 | 82.16 | 81.30 | 82.03 | 5,246,774 | +0.49(+0.60%) |
Jun 13, 2014 | 81.49 | 81.72 | 80.55 | 81.53 | 4,785,044 | +0.00(+0.00%) |
Jun 12, 2014 | 82.75 | 82.91 | 81.34 | 81.53 | 7,343,315 | -1.49(-1.79%) |
Jun 11, 2014 | 83.31 | 83.51 | 82.88 | 83.02 | 4,367,691 | -0.43(-0.52%) |
Jun 10, 2014 | 84.09 | 84.09 | 83.41 | 83.45 | 4,693,579 | +0.14(+0.17%) |
Jun 06, 2014 | 83.61 | 83.69 | 82.98 | 83.32 | 5,385,107 | -0.17(-0.20%) |
Jun 05, 2014 | 83.08 | 83.65 | 82.62 | 83.48 | 6,048,384 | +0.53(+0.64%) |
Jun 04, 2014 | 82.57 | 83.11 | 82.04 | 82.95 | 5,889,280 | +0.35(+0.43%) |
Jun 03, 2014 | 82.79 | 82.95 | 82.44 | 82.60 | 4,611,907 | -0.38(-0.46%) |
Jun 02, 2014 | 82.98 | 83.13 | 82.73 | 82.98 | 3,991,825 | +0.26(+0.31%) |
May 30, 2014 | 82.53 | 83.10 | 82.34 | 82.73 | 6,450,388 | -0.02(-0.02%) |
May 29, 2014 | 82.64 | 82.80 | 82.15 | 82.75 | 6,617,208 | +0.42(+0.51%) |
May 28, 2014 | 82.52 | 82.62 | 81.98 | 82.32 | 4,724,229 | -0.14(-0.17%) |
May 27, 2014 | 82.28 | 82.70 | 82.05 | 82.46 | 5,278,300 | +0.41(+0.50%) |
May 23, 2014 | 80.93 | 82.05 | 82.05 | 82.05 | 4,651,387 | +0.83(+1.02%) |
May 22, 2014 | 80.93 | 81.52 | 80.79 | 81.22 | 3,300,535 | +0.28(+0.35%) |
May 21, 2014 | 80.18 | 81.08 | 80.18 | 80.93 | 4,809,760 | +1.08(+1.36%) |
May 20, 2014 | 79.70 | 80.51 | 79.29 | 79.85 | 6,114,517 | +0.04(+0.05%) |
May 19, 2014 | 79.20 | 80.14 | 78.92 | 79.81 | 4,972,934 | +0.65(+0.82%) |
May 16, 2014 | 78.94 | 79.19 | 78.13 | 79.16 | 5,914,345 | +0.24(+0.30%) |
May 15, 2014 | 79.41 | 79.59 | 78.00 | 78.93 | 7,799,464 | -0.76(-0.95%) |
May 14, 2014 | 80.52 | 80.92 | 79.40 | 79.68 | 6,277,693 | -1.14(-1.41%) |
May 13, 2014 | 81.17 | 81.49 | 80.50 | 80.83 | 5,355,909 | -0.33(-0.41%) |
May 12, 2014 | 80.83 | 81.67 | 80.83 | 81.16 | 5,790,848 | +0.46(+0.57%) |
May 09, 2014 | 80.03 | 80.77 | 79.66 | 80.70 | 5,460,080 | +0.34(+0.43%) |
May 08, 2014 | 78.98 | 81.01 | 78.85 | 80.35 | 9,401,083 | +1.29(+1.63%) |
May 07, 2014 | 80.40 | 81.18 | 78.90 | 79.06 | 12,079,827 | -0.73(-0.91%) |
May 06, 2014 | 80.34 | 80.38 | 79.57 | 79.79 | 10,536,725 | -0.19(-0.23%) |
May 05, 2014 | 79.19 | 80.07 | 78.58 | 79.98 | 5,751,494 | +0.90(+1.13%) |
May 02, 2014 | 78.40 | 79.32 | 78.40 | 79.08 | 7,717,712 | +0.74(+0.94%) |