Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.16 | 87.32 | 85.42 | 85.51 | 11,865,047 | -2.18(-2.48%) |
Jul 30, 2014 | 87.98 | 88.46 | 87.01 | 87.69 | 6,954,907 | +0.07(+0.08%) |
Jul 29, 2014 | 87.94 | 88.48 | 87.62 | 87.62 | 6,331,093 | -0.54(-0.62%) |
Jul 28, 2014 | 88.37 | 88.53 | 87.93 | 88.16 | 6,990,307 | -0.22(-0.25%) |
Jul 25, 2014 | 89.05 | 89.07 | 88.04 | 88.38 | 5,602,422 | -0.85(-0.95%) |
Jul 24, 2014 | 88.68 | 89.39 | 88.46 | 89.23 | 8,071,489 | +0.64(+0.72%) |
Jul 23, 2014 | 87.80 | 88.62 | 87.66 | 88.58 | 5,619,666 | +0.86(+0.98%) |
Jul 22, 2014 | 87.04 | 88.13 | 87.04 | 87.72 | 6,630,892 | +0.85(+0.98%) |
Jul 21, 2014 | 86.09 | 86.90 | 86.02 | 86.87 | 5,558,928 | +0.60(+0.69%) |
Jul 18, 2014 | 86.44 | 86.50 | 85.74 | 86.27 | 6,558,427 | +0.21(+0.24%) |
Jul 17, 2014 | 86.44 | 87.01 | 85.94 | 86.07 | 7,483,233 | -0.54(-0.62%) |
Jul 16, 2014 | 85.94 | 86.64 | 85.81 | 86.61 | 6,711,719 | +1.08(+1.26%) |
Jul 15, 2014 | 85.40 | 85.69 | 85.10 | 85.53 | 7,322,492 | +0.00(+0.00%) |
Jul 14, 2014 | 85.22 | 85.69 | 84.94 | 85.53 | 6,217,169 | +0.52(+0.61%) |
Jul 11, 2014 | 85.44 | 85.94 | 84.71 | 85.00 | 7,931,596 | -1.18(-1.37%) |
Jul 10, 2014 | 86.33 | 86.59 | 85.95 | 86.18 | 6,582,007 | -0.75(-0.87%) |
Jul 09, 2014 | 86.20 | 87.13 | 86.01 | 86.94 | 7,785,967 | +0.99(+1.15%) |
Jul 08, 2014 | 85.82 | 86.27 | 85.70 | 85.95 | 7,055,428 | -0.38(-0.44%) |
Jul 07, 2014 | 86.31 | 86.44 | 86.03 | 86.33 | 5,487,927 | -0.48(-0.55%) |
Jul 03, 2014 | 86.97 | 86.80 | 86.80 | 86.80 | 5,310,845 | +0.64(+0.74%) |
Jul 02, 2014 | 86.37 | 86.63 | 86.01 | 86.17 | 7,762,039 | -0.21(-0.24%) |
Jul 01, 2014 | 86.64 | 86.96 | 86.32 | 86.37 | 6,046,021 | -0.01(-0.01%) |
Jun 30, 2014 | 86.12 | 86.43 | 85.60 | 86.38 | 8,598,071 | +0.13(+0.15%) |
Jun 27, 2014 | 86.50 | 86.64 | 85.55 | 86.25 | 13,110,670 | -0.37(-0.43%) |
Jun 26, 2014 | 86.82 | 86.82 | 85.71 | 86.63 | 8,943,965 | -0.21(-0.24%) |
Jun 25, 2014 | 86.90 | 87.58 | 86.68 | 86.83 | 10,145,081 | -0.36(-0.41%) |
Jun 24, 2014 | 87.83 | 88.31 | 87.15 | 87.19 | 12,944,460 | -0.80(-0.91%) |
Jun 23, 2014 | 87.68 | 88.38 | 87.62 | 87.99 | 16,632,688 | +0.42(+0.48%) |
Jun 20, 2014 | 87.31 | 87.60 | 86.60 | 87.56 | 17,155,178 | +0.23(+0.27%) |
Jun 19, 2014 | 86.21 | 87.34 | 85.96 | 87.33 | 11,208,784 | +1.13(+1.31%) |
Jun 18, 2014 | 85.33 | 86.35 | 84.93 | 86.20 | 11,616,571 | +0.96(+1.13%) |
Jun 17, 2014 | 84.63 | 85.38 | 84.41 | 85.24 | 10,156,829 | +0.19(+0.23%) |
Jun 16, 2014 | 84.13 | 85.23 | 84.12 | 85.05 | 10,657,046 | +0.85(+1.01%) |
Jun 13, 2014 | 83.33 | 84.20 | 83.30 | 84.20 | 8,431,443 | +0.76(+0.91%) |
Jun 12, 2014 | 83.19 | 83.52 | 82.99 | 83.44 | 10,297,951 | +0.62(+0.74%) |
Jun 11, 2014 | 82.79 | 83.02 | 82.46 | 82.83 | 6,882,431 | -0.11(-0.13%) |
Jun 10, 2014 | 82.69 | 82.95 | 82.15 | 82.93 | 8,861,797 | +0.76(+0.93%) |
Jun 06, 2014 | 81.85 | 82.51 | 81.74 | 82.17 | 6,491,839 | +0.44(+0.54%) |
Jun 05, 2014 | 81.07 | 81.90 | 81.03 | 81.73 | 6,370,218 | +0.77(+0.96%) |
Jun 04, 2014 | 80.93 | 81.17 | 80.72 | 80.95 | 4,957,559 | -0.13(-0.16%) |
Jun 03, 2014 | 80.98 | 81.27 | 80.54 | 81.09 | 5,380,876 | +0.22(+0.28%) |
Jun 02, 2014 | 81.34 | 81.41 | 80.73 | 80.86 | 5,573,214 | -0.38(-0.47%) |
May 30, 2014 | 80.88 | 81.31 | 80.73 | 81.25 | 7,809,060 | +0.31(+0.38%) |
May 29, 2014 | 81.31 | 81.32 | 80.49 | 80.93 | 9,436,837 | -0.13(-0.16%) |
May 28, 2014 | 81.32 | 81.59 | 81.07 | 81.07 | 7,105,649 | -0.21(-0.26%) |
May 27, 2014 | 81.89 | 82.04 | 81.22 | 81.28 | 6,472,828 | -0.35(-0.43%) |
May 23, 2014 | 82.11 | 81.63 | 81.63 | 81.63 | 5,755,330 | -0.24(-0.30%) |
May 22, 2014 | 82.11 | 82.32 | 81.86 | 81.87 | 2,856,810 | -0.28(-0.34%) |
May 21, 2014 | 81.38 | 82.28 | 81.35 | 82.15 | 7,184,627 | +1.10(+1.36%) |
May 20, 2014 | 81.35 | 81.45 | 80.88 | 81.05 | 6,111,766 | -0.30(-0.37%) |
May 19, 2014 | 81.35 | 81.66 | 81.29 | 81.35 | 6,108,722 | -0.15(-0.19%) |
May 16, 2014 | 82.02 | 82.28 | 81.31 | 81.50 | 9,725,603 | -0.42(-0.51%) |
May 15, 2014 | 82.82 | 83.04 | 81.75 | 81.92 | 8,970,965 | -1.02(-1.23%) |
May 14, 2014 | 82.76 | 83.18 | 82.51 | 82.94 | 7,558,596 | +0.37(+0.45%) |
May 13, 2014 | 82.38 | 82.66 | 81.99 | 82.57 | 6,729,579 | +0.40(+0.49%) |
May 12, 2014 | 82.38 | 82.38 | 81.77 | 82.17 | 7,487,580 | +0.14(+0.17%) |
May 09, 2014 | 82.26 | 82.71 | 81.77 | 82.03 | 7,356,201 | -0.04(-0.05%) |
May 08, 2014 | 82.47 | 82.75 | 81.92 | 82.07 | 7,636,123 | -0.75(-0.90%) |
May 07, 2014 | 82.63 | 83.18 | 82.43 | 82.81 | 8,285,675 | +0.83(+1.01%) |
May 06, 2014 | 82.01 | 82.46 | 81.69 | 81.99 | 8,249,171 | -0.26(-0.31%) |
May 05, 2014 | 81.89 | 82.57 | 81.58 | 82.24 | 6,432,223 | +0.42(+0.51%) |
May 02, 2014 | 81.29 | 82.53 | 81.08 | 81.82 | 8,240,183 | -0.14(-0.18%) |