Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.12 | 82.87 | 81.00 | 81.46 | 455,926 | -2.01(-2.41%) |
Jul 30, 2014 | 83.36 | 83.96 | 82.89 | 83.47 | 231,918 | +0.48(+0.57%) |
Jul 29, 2014 | 84.52 | 84.52 | 82.47 | 82.99 | 620,525 | -1.53(-1.81%) |
Jul 28, 2014 | 85.06 | 85.35 | 83.87 | 84.52 | 298,958 | -0.45(-0.53%) |
Jul 25, 2014 | 86.65 | 87.14 | 84.94 | 84.97 | 342,220 | -2.33(-2.67%) |
Jul 24, 2014 | 86.91 | 88.27 | 86.77 | 87.30 | 356,665 | +0.58(+0.67%) |
Jul 23, 2014 | 86.14 | 88.94 | 85.27 | 86.73 | 962,920 | +3.81(+4.60%) |
Jul 22, 2014 | 83.36 | 85.43 | 82.72 | 82.91 | 620,203 | -0.06(-0.07%) |
Jul 21, 2014 | 83.49 | 83.79 | 82.67 | 82.97 | 274,886 | -0.85(-1.02%) |
Jul 18, 2014 | 82.40 | 84.15 | 82.40 | 83.82 | 356,777 | +1.43(+1.74%) |
Jul 17, 2014 | 84.07 | 84.07 | 82.20 | 82.39 | 414,107 | -2.40(-2.83%) |
Jul 16, 2014 | 86.00 | 86.00 | 84.45 | 84.79 | 192,758 | -0.47(-0.55%) |
Jul 15, 2014 | 86.66 | 86.84 | 84.81 | 85.26 | 261,397 | -1.11(-1.28%) |
Jul 14, 2014 | 87.10 | 87.39 | 86.07 | 86.37 | 334,679 | +0.46(+0.53%) |
Jul 11, 2014 | 86.54 | 86.93 | 85.76 | 85.91 | 337,780 | -0.64(-0.74%) |
Jul 10, 2014 | 85.71 | 87.43 | 85.45 | 86.55 | 367,755 | -1.52(-1.73%) |
Jul 09, 2014 | 87.72 | 88.80 | 87.72 | 88.07 | 250,217 | +0.39(+0.45%) |
Jul 08, 2014 | 87.94 | 88.53 | 87.10 | 87.68 | 306,341 | -0.28(-0.31%) |
Jul 07, 2014 | 88.39 | 89.12 | 87.82 | 87.95 | 318,789 | -0.40(-0.46%) |
Jul 03, 2014 | 88.21 | 88.36 | 88.36 | 88.36 | 273,325 | +0.28(+0.31%) |
Jul 02, 2014 | 86.85 | 88.37 | 86.65 | 88.08 | 336,531 | +1.56(+1.80%) |
Jul 01, 2014 | 86.04 | 87.09 | 85.88 | 86.52 | 338,712 | +0.28(+0.32%) |
Jun 30, 2014 | 85.53 | 86.47 | 85.02 | 86.25 | 551,344 | +0.77(+0.90%) |
Jun 27, 2014 | 84.75 | 85.76 | 84.67 | 85.48 | 198,649 | +0.45(+0.53%) |
Jun 26, 2014 | 84.46 | 85.50 | 83.23 | 85.03 | 226,894 | +0.39(+0.45%) |
Jun 25, 2014 | 82.01 | 84.87 | 81.60 | 84.64 | 384,460 | +2.24(+2.71%) |
Jun 24, 2014 | 84.85 | 85.05 | 82.21 | 82.41 | 436,670 | -2.30(-2.72%) |
Jun 23, 2014 | 85.35 | 86.07 | 84.46 | 84.71 | 270,229 | +0.04(+0.04%) |
Jun 20, 2014 | 84.27 | 84.81 | 83.97 | 84.67 | 537,758 | +0.32(+0.38%) |
Jun 19, 2014 | 82.81 | 84.52 | 82.12 | 84.35 | 437,047 | +1.60(+1.94%) |
Jun 18, 2014 | 81.39 | 82.98 | 81.31 | 82.75 | 423,088 | +1.44(+1.77%) |
Jun 17, 2014 | 79.12 | 81.52 | 77.72 | 81.31 | 661,499 | +1.97(+2.48%) |
Jun 16, 2014 | 77.01 | 81.25 | 75.55 | 79.34 | 1,788,884 | +9.03(+12.85%) |
Jun 13, 2014 | 70.06 | 70.72 | 69.43 | 70.30 | 283,355 | +0.28(+0.39%) |
Jun 12, 2014 | 72.24 | 73.03 | 69.57 | 70.03 | 456,418 | -2.55(-3.51%) |
Jun 11, 2014 | 73.44 | 73.75 | 72.12 | 72.58 | 268,574 | -1.27(-1.71%) |
Jun 10, 2014 | 73.50 | 74.31 | 73.32 | 73.84 | 665,245 | +0.79(+1.08%) |
Jun 06, 2014 | 73.53 | 74.28 | 72.71 | 73.06 | 290,733 | -0.11(-0.15%) |
Jun 05, 2014 | 72.98 | 73.61 | 71.73 | 73.17 | 225,181 | +0.22(+0.30%) |
Jun 04, 2014 | 71.75 | 73.24 | 71.43 | 72.94 | 183,749 | +0.65(+0.90%) |
Jun 03, 2014 | 71.08 | 73.89 | 70.73 | 72.29 | 439,996 | +1.03(+1.44%) |
Jun 02, 2014 | 72.06 | 72.06 | 70.62 | 71.27 | 224,405 | -0.64(-0.89%) |
May 30, 2014 | 72.11 | 72.72 | 71.51 | 71.91 | 599,892 | -0.16(-0.22%) |
May 29, 2014 | 71.77 | 72.27 | 70.84 | 72.06 | 184,390 | +0.36(+0.50%) |
May 28, 2014 | 71.95 | 72.13 | 71.29 | 71.71 | 206,836 | -0.56(-0.77%) |
May 27, 2014 | 72.05 | 73.33 | 72.00 | 72.27 | 353,565 | +1.05(+1.47%) |
May 23, 2014 | 69.78 | 71.22 | 71.22 | 71.22 | 256,529 | +1.51(+2.17%) |
May 22, 2014 | 69.72 | 70.97 | 69.54 | 69.71 | 146,199 | +0.48(+0.69%) |
May 21, 2014 | 68.24 | 69.54 | 68.02 | 69.23 | 300,514 | +1.37(+2.01%) |
May 20, 2014 | 68.00 | 68.18 | 66.99 | 67.87 | 347,171 | -0.50(-0.72%) |
May 19, 2014 | 67.47 | 69.20 | 67.30 | 68.36 | 333,416 | +0.49(+0.72%) |
May 16, 2014 | 66.20 | 67.89 | 66.20 | 67.87 | 328,228 | +1.61(+2.44%) |
May 15, 2014 | 66.44 | 66.65 | 65.74 | 66.26 | 330,875 | -0.72(-1.07%) |
May 14, 2014 | 67.99 | 68.27 | 66.80 | 66.98 | 259,071 | -1.01(-1.48%) |
May 13, 2014 | 70.09 | 70.31 | 67.79 | 67.98 | 1,049,134 | -1.70(-2.43%) |
May 12, 2014 | 66.47 | 69.85 | 66.47 | 69.68 | 578,128 | +3.30(+4.97%) |
May 09, 2014 | 65.13 | 66.38 | 64.55 | 66.38 | 406,363 | +1.01(+1.54%) |
May 08, 2014 | 65.81 | 67.91 | 65.32 | 65.37 | 335,702 | -0.50(-0.77%) |
May 07, 2014 | 66.77 | 67.33 | 64.78 | 65.88 | 390,119 | -0.77(-1.16%) |
May 06, 2014 | 68.61 | 68.61 | 66.47 | 66.65 | 311,596 | -2.17(-3.15%) |
May 05, 2014 | 69.41 | 69.80 | 68.65 | 68.81 | 290,554 | -1.16(-1.66%) |
May 02, 2014 | 69.53 | 70.53 | 68.87 | 69.98 | 552,752 | +0.60(+0.87%) |