Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 88.43 | 88.60 | 87.27 | 87.35 | 344,937 | -1.81(-2.03%) |
Jul 30, 2014 | 89.24 | 89.30 | 88.72 | 89.16 | 275,126 | +0.38(+0.42%) |
Jul 29, 2014 | 89.23 | 89.29 | 88.70 | 88.78 | 224,521 | -0.34(-0.38%) |
Jul 28, 2014 | 89.10 | 89.33 | 88.36 | 89.13 | 621,087 | +0.12(+0.13%) |
Jul 25, 2014 | 89.05 | 89.12 | 88.60 | 89.01 | 245,598 | -0.30(-0.33%) |
Jul 24, 2014 | 89.39 | 89.51 | 89.09 | 89.31 | 321,989 | +0.08(+0.09%) |
Jul 23, 2014 | 89.31 | 89.54 | 88.92 | 89.22 | 479,859 | +0.05(+0.06%) |
Jul 22, 2014 | 88.76 | 89.27 | 88.76 | 89.17 | 203,472 | +0.78(+0.88%) |
Jul 21, 2014 | 88.33 | 88.61 | 87.96 | 88.39 | 383,600 | -0.04(-0.05%) |
Jul 18, 2014 | 87.76 | 88.49 | 87.64 | 88.43 | 174,295 | +1.18(+1.35%) |
Jul 17, 2014 | 88.35 | 88.52 | 87.02 | 87.26 | 258,571 | -1.14(-1.29%) |
Jul 16, 2014 | 88.48 | 88.70 | 88.19 | 88.40 | 246,661 | +0.66(+0.75%) |
Jul 15, 2014 | 88.09 | 88.32 | 87.16 | 87.74 | 541,665 | -0.26(-0.30%) |
Jul 14, 2014 | 87.84 | 88.21 | 87.75 | 88.00 | 405,588 | +0.67(+0.77%) |
Jul 11, 2014 | 87.10 | 87.38 | 86.92 | 87.33 | 155,420 | +0.29(+0.33%) |
Jul 10, 2014 | 86.30 | 87.42 | 86.03 | 87.04 | 199,131 | -0.31(-0.36%) |
Jul 09, 2014 | 87.21 | 87.43 | 86.87 | 87.36 | 397,897 | +0.38(+0.43%) |
Jul 08, 2014 | 87.91 | 87.94 | 86.43 | 86.98 | 353,353 | -1.04(-1.18%) |
Jul 07, 2014 | 88.12 | 88.22 | 87.86 | 88.02 | 373,695 | -0.18(-0.20%) |
Jul 03, 2014 | 87.98 | 88.20 | 88.20 | 88.20 | 213,072 | +0.40(+0.46%) |
Jul 02, 2014 | 87.90 | 88.02 | 87.66 | 87.80 | 220,149 | -0.05(-0.06%) |
Jul 01, 2014 | 87.15 | 88.16 | 87.15 | 87.85 | 286,807 | +0.95(+1.10%) |
Jun 30, 2014 | 86.66 | 87.14 | 86.59 | 86.90 | 1,008,444 | +0.27(+0.31%) |
Jun 27, 2014 | 86.09 | 86.69 | 86.03 | 86.63 | 207,663 | +0.48(+0.56%) |
Jun 26, 2014 | 86.33 | 86.34 | 85.64 | 86.15 | 216,103 | -0.14(-0.17%) |
Jun 25, 2014 | 85.68 | 86.37 | 85.62 | 86.29 | 275,193 | +0.51(+0.60%) |
Jun 24, 2014 | 86.14 | 86.82 | 85.63 | 85.78 | 411,765 | -0.52(-0.60%) |
Jun 23, 2014 | 86.11 | 86.31 | 85.94 | 86.30 | 178,997 | +0.22(+0.26%) |
Jun 20, 2014 | 86.18 | 86.22 | 85.84 | 86.07 | 251,184 | -0.15(-0.18%) |
Jun 19, 2014 | 86.51 | 86.57 | 85.87 | 86.23 | 398,549 | -0.22(-0.26%) |
Jun 18, 2014 | 86.19 | 86.50 | 85.62 | 86.45 | 283,437 | +0.40(+0.47%) |
Jun 17, 2014 | 85.62 | 86.24 | 85.50 | 86.05 | 253,479 | +0.32(+0.38%) |
Jun 16, 2014 | 85.47 | 85.89 | 85.27 | 85.72 | 775,594 | +0.12(+0.14%) |
Jun 13, 2014 | 85.44 | 85.71 | 85.13 | 85.61 | 196,512 | +0.54(+0.63%) |
Jun 12, 2014 | 85.74 | 85.80 | 84.78 | 85.07 | 240,710 | -0.74(-0.86%) |
Jun 11, 2014 | 85.71 | 85.97 | 85.50 | 85.80 | 295,095 | -0.09(-0.10%) |
Jun 10, 2014 | 85.71 | 85.94 | 85.63 | 85.89 | 228,617 | +0.43(+0.50%) |
Jun 06, 2014 | 85.17 | 85.58 | 85.17 | 85.46 | 227,817 | +0.45(+0.53%) |
Jun 05, 2014 | 84.37 | 85.07 | 84.05 | 85.01 | 219,161 | +0.76(+0.91%) |
Jun 04, 2014 | 83.79 | 84.37 | 83.59 | 84.25 | 255,719 | +0.24(+0.29%) |
Jun 03, 2014 | 83.74 | 84.19 | 83.63 | 84.01 | 183,641 | -0.07(-0.09%) |
Jun 02, 2014 | 84.40 | 84.40 | 83.58 | 84.08 | 222,122 | -0.18(-0.21%) |
May 30, 2014 | 84.30 | 84.46 | 83.87 | 84.26 | 201,823 | -0.13(-0.15%) |
May 29, 2014 | 84.15 | 84.39 | 83.97 | 84.39 | 213,030 | +0.52(+0.62%) |
May 28, 2014 | 83.99 | 84.17 | 83.71 | 83.86 | 249,075 | -0.25(-0.30%) |
May 27, 2014 | 83.59 | 84.12 | 83.50 | 84.12 | 267,402 | +0.92(+1.11%) |
May 23, 2014 | 82.46 | 83.19 | 83.19 | 83.19 | 299,950 | +0.51(+0.62%) |
May 22, 2014 | 82.24 | 82.72 | 82.07 | 82.68 | 982,279 | +0.49(+0.59%) |
May 21, 2014 | 81.70 | 82.23 | 81.68 | 82.19 | 175,012 | +0.65(+0.79%) |
May 20, 2014 | 81.98 | 82.19 | 81.25 | 81.55 | 664,536 | -0.50(-0.61%) |
May 19, 2014 | 81.05 | 82.11 | 81.05 | 82.05 | 402,446 | +0.76(+0.94%) |
May 16, 2014 | 80.88 | 81.32 | 80.37 | 81.29 | 232,514 | +0.52(+0.64%) |
May 15, 2014 | 81.36 | 81.53 | 80.30 | 80.77 | 295,813 | -0.57(-0.70%) |
May 14, 2014 | 81.80 | 81.90 | 81.19 | 81.33 | 283,550 | -0.56(-0.68%) |
May 13, 2014 | 81.98 | 82.30 | 81.73 | 81.89 | 248,183 | -0.02(-0.02%) |
May 12, 2014 | 80.94 | 82.00 | 80.93 | 81.91 | 251,800 | +1.35(+1.67%) |
May 09, 2014 | 80.31 | 80.59 | 79.82 | 80.56 | 249,665 | +0.19(+0.23%) |
May 08, 2014 | 80.20 | 81.36 | 79.94 | 80.37 | 415,312 | +0.04(+0.04%) |
May 07, 2014 | 80.76 | 80.79 | 79.39 | 80.34 | 529,501 | -0.26(-0.32%) |
May 06, 2014 | 81.41 | 81.49 | 80.57 | 80.60 | 281,122 | -0.97(-1.19%) |
May 05, 2014 | 80.88 | 81.62 | 80.65 | 81.57 | 207,771 | +0.28(+0.34%) |
May 02, 2014 | 81.63 | 81.76 | 81.19 | 81.29 | 221,800 | -0.14(-0.18%) |