Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 81.52 | 82.26 | 80.16 | 80.19 | 975,128 | -2.35(-2.85%) |
Jul 30, 2014 | 83.71 | 83.91 | 81.08 | 82.54 | 887,052 | -1.34(-1.60%) |
Jul 29, 2014 | 84.33 | 84.87 | 83.56 | 83.88 | 347,116 | -0.28(-0.33%) |
Jul 28, 2014 | 84.90 | 85.08 | 83.80 | 84.16 | 265,814 | -0.53(-0.63%) |
Jul 25, 2014 | 84.68 | 85.06 | 83.85 | 84.69 | 297,021 | +0.08(+0.09%) |
Jul 24, 2014 | 85.58 | 85.74 | 83.96 | 84.61 | 555,899 | -1.36(-1.58%) |
Jul 23, 2014 | 86.25 | 86.54 | 85.85 | 85.97 | 288,325 | -0.13(-0.15%) |
Jul 22, 2014 | 86.06 | 86.72 | 85.53 | 86.10 | 330,821 | +0.99(+1.16%) |
Jul 21, 2014 | 84.88 | 85.11 | 84.07 | 85.11 | 342,955 | +0.07(+0.08%) |
Jul 18, 2014 | 84.56 | 85.28 | 84.21 | 85.04 | 272,486 | +0.66(+0.78%) |
Jul 17, 2014 | 84.54 | 84.89 | 83.86 | 84.38 | 453,449 | +0.48(+0.57%) |
Jul 16, 2014 | 83.80 | 84.00 | 83.15 | 83.90 | 278,560 | +0.10(+0.12%) |
Jul 15, 2014 | 83.36 | 83.84 | 82.91 | 83.80 | 274,257 | +0.44(+0.53%) |
Jul 14, 2014 | 84.15 | 84.64 | 82.77 | 83.36 | 503,425 | -0.71(-0.84%) |
Jul 11, 2014 | 83.56 | 84.09 | 82.90 | 84.07 | 215,990 | +0.51(+0.61%) |
Jul 10, 2014 | 83.12 | 83.92 | 82.73 | 83.56 | 381,931 | -0.13(-0.16%) |
Jul 09, 2014 | 81.76 | 83.86 | 81.32 | 83.69 | 489,118 | +1.95(+2.39%) |
Jul 08, 2014 | 81.51 | 82.27 | 81.04 | 81.74 | 482,499 | -0.01(-0.01%) |
Jul 07, 2014 | 83.11 | 83.67 | 81.43 | 81.75 | 662,979 | -1.36(-1.64%) |
Jul 03, 2014 | 84.35 | 83.11 | 83.11 | 83.11 | 538,100 | -1.24(-1.47%) |
Jul 02, 2014 | 84.92 | 85.29 | 84.27 | 84.35 | 248,738 | -0.86(-1.01%) |
Jul 01, 2014 | 83.98 | 85.21 | 83.98 | 85.21 | 317,307 | +1.17(+1.39%) |
Jun 30, 2014 | 83.81 | 84.32 | 83.63 | 84.04 | 392,883 | +0.08(+0.10%) |
Jun 27, 2014 | 83.97 | 84.33 | 83.32 | 83.96 | 411,582 | +0.00(+0.00%) |
Jun 26, 2014 | 83.64 | 84.20 | 83.33 | 83.96 | 466,430 | +0.45(+0.54%) |
Jun 25, 2014 | 83.05 | 84.24 | 82.70 | 83.51 | 278,855 | +0.51(+0.61%) |
Jun 24, 2014 | 82.87 | 83.83 | 82.46 | 83.00 | 670,473 | +0.16(+0.19%) |
Jun 23, 2014 | 82.14 | 83.46 | 82.06 | 82.84 | 581,100 | +0.74(+0.90%) |
Jun 20, 2014 | 82.05 | 82.63 | 81.56 | 82.10 | 2,223,483 | -0.34(-0.41%) |
Jun 19, 2014 | 82.68 | 82.81 | 82.17 | 82.44 | 644,631 | -0.37(-0.45%) |
Jun 18, 2014 | 82.90 | 83.01 | 81.04 | 82.81 | 928,125 | -0.16(-0.19%) |
Jun 17, 2014 | 83.41 | 83.62 | 82.78 | 82.97 | 389,931 | -0.49(-0.59%) |
Jun 16, 2014 | 83.00 | 83.54 | 82.63 | 83.46 | 503,589 | +0.58(+0.70%) |
Jun 13, 2014 | 82.64 | 82.91 | 81.66 | 82.88 | 424,111 | +0.04(+0.05%) |
Jun 12, 2014 | 82.87 | 83.14 | 81.58 | 82.84 | 422,635 | +0.04(+0.05%) |
Jun 11, 2014 | 83.30 | 83.79 | 82.75 | 82.80 | 321,157 | -0.49(-0.59%) |
Jun 10, 2014 | 83.62 | 84.23 | 82.89 | 83.29 | 544,340 | -0.68(-0.81%) |
Jun 06, 2014 | 83.45 | 84.18 | 83.26 | 83.97 | 501,051 | +0.83(+1.00%) |
Jun 05, 2014 | 83.74 | 83.85 | 82.63 | 83.14 | 331,067 | -0.39(-0.47%) |
Jun 04, 2014 | 82.54 | 83.56 | 82.53 | 83.53 | 440,202 | +0.83(+1.00%) |
Jun 03, 2014 | 82.54 | 83.07 | 82.50 | 82.70 | 292,099 | +0.23(+0.28%) |
Jun 02, 2014 | 82.00 | 82.53 | 81.84 | 82.47 | 334,143 | +0.59(+0.72%) |
May 30, 2014 | 81.18 | 81.93 | 80.62 | 81.88 | 465,295 | +0.79(+0.97%) |
May 29, 2014 | 81.00 | 81.24 | 80.67 | 81.09 | 262,106 | +0.31(+0.38%) |
May 28, 2014 | 81.54 | 81.87 | 80.51 | 80.78 | 444,765 | -0.55(-0.68%) |
May 27, 2014 | 81.13 | 81.48 | 80.42 | 81.33 | 295,209 | +0.62(+0.77%) |
May 23, 2014 | 81.49 | 80.71 | 80.71 | 80.71 | 463,600 | -0.35(-0.43%) |
May 22, 2014 | 80.00 | 81.17 | 80.00 | 81.06 | 205,157 | +1.02(+1.27%) |
May 21, 2014 | 79.77 | 80.49 | 79.60 | 80.04 | 304,516 | +0.28(+0.35%) |
May 20, 2014 | 78.72 | 79.79 | 78.61 | 79.76 | 248,817 | +1.04(+1.32%) |
May 19, 2014 | 79.30 | 79.68 | 78.61 | 78.72 | 403,068 | -0.45(-0.57%) |
May 16, 2014 | 79.15 | 79.74 | 78.85 | 79.17 | 404,970 | +0.22(+0.28%) |
May 15, 2014 | 79.79 | 79.86 | 78.52 | 78.95 | 423,849 | -0.44(-0.55%) |
May 14, 2014 | 78.79 | 79.54 | 78.45 | 79.39 | 461,898 | +0.97(+1.24%) |
May 13, 2014 | 78.51 | 78.82 | 78.13 | 78.42 | 306,162 | -0.09(-0.11%) |
May 12, 2014 | 78.25 | 78.89 | 78.24 | 78.51 | 409,297 | +0.37(+0.47%) |
May 09, 2014 | 77.69 | 78.23 | 77.15 | 78.14 | 350,344 | +0.30(+0.39%) |
May 08, 2014 | 79.99 | 79.99 | 77.60 | 77.84 | 611,523 | -2.06(-2.58%) |
May 07, 2014 | 78.30 | 79.93 | 77.85 | 79.90 | 636,020 | +1.76(+2.25%) |
May 06, 2014 | 76.76 | 78.18 | 76.37 | 78.14 | 563,772 | +1.00(+1.30%) |
May 05, 2014 | 75.45 | 77.44 | 75.45 | 77.14 | 806,096 | +1.77(+2.35%) |
May 02, 2014 | 74.27 | 75.43 | 74.22 | 75.37 | 328,069 | +1.20(+1.62%) |