Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 81.90 | 81.92 | 81.15 | 81.21 | 119,468 | -1.40(-1.69%) |
Jul 30, 2014 | 82.75 | 82.87 | 82.32 | 82.61 | 69,662 | -0.29(-0.35%) |
Jul 29, 2014 | 83.40 | 83.42 | 82.85 | 82.89 | 83,036 | -0.44(-0.53%) |
Jul 28, 2014 | 83.26 | 83.39 | 82.88 | 83.34 | 207,471 | -0.04(-0.05%) |
Jul 25, 2014 | 83.47 | 83.59 | 83.17 | 83.37 | 67,124 | +0.02(+0.02%) |
Jul 24, 2014 | 83.54 | 83.60 | 83.34 | 83.36 | 39,820 | -0.05(-0.05%) |
Jul 23, 2014 | 83.45 | 83.56 | 83.23 | 83.40 | 65,591 | +0.20(+0.24%) |
Jul 22, 2014 | 83.01 | 83.40 | 83.01 | 83.20 | 133,219 | +0.39(+0.47%) |
Jul 21, 2014 | 82.64 | 82.83 | 82.35 | 82.81 | 84,135 | -0.18(-0.22%) |
Jul 18, 2014 | 82.50 | 83.02 | 82.38 | 82.99 | 45,893 | +0.58(+0.71%) |
Jul 17, 2014 | 82.88 | 83.15 | 82.32 | 82.41 | 50,448 | -0.69(-0.83%) |
Jul 16, 2014 | 83.13 | 83.25 | 82.96 | 83.10 | 183,889 | +0.33(+0.40%) |
Jul 15, 2014 | 83.10 | 83.14 | 82.31 | 82.76 | 113,619 | -0.32(-0.39%) |
Jul 14, 2014 | 83.09 | 83.27 | 82.99 | 83.09 | 62,532 | +0.39(+0.48%) |
Jul 11, 2014 | 82.84 | 82.84 | 82.45 | 82.69 | 64,748 | -0.21(-0.26%) |
Jul 10, 2014 | 82.51 | 82.96 | 82.27 | 82.91 | 59,511 | -0.78(-0.93%) |
Jul 09, 2014 | 83.20 | 83.71 | 83.20 | 83.69 | 82,832 | +0.08(+0.10%) |
Jul 08, 2014 | 84.10 | 84.26 | 83.25 | 83.61 | 112,909 | -0.66(-0.78%) |
Jul 07, 2014 | 84.35 | 84.35 | 84.16 | 84.26 | 318,496 | -0.65(-0.76%) |
Jul 03, 2014 | 84.59 | 84.91 | 84.91 | 84.91 | 50,971 | +0.42(+0.50%) |
Jul 02, 2014 | 84.42 | 84.49 | 84.27 | 84.49 | 71,834 | +0.13(+0.15%) |
Jul 01, 2014 | 84.18 | 84.48 | 84.04 | 84.36 | 116,667 | +0.62(+0.74%) |
Jun 30, 2014 | 83.41 | 83.74 | 83.35 | 83.74 | 179,875 | +0.54(+0.65%) |
Jun 27, 2014 | 82.89 | 83.22 | 82.86 | 83.20 | 50,466 | +0.08(+0.10%) |
Jun 26, 2014 | 82.87 | 83.12 | 82.54 | 83.12 | 53,106 | +0.64(+0.78%) |
Jun 25, 2014 | 82.14 | 82.61 | 82.13 | 82.48 | 64,370 | +0.18(+0.22%) |
Jun 24, 2014 | 82.92 | 83.02 | 82.24 | 82.30 | 73,732 | -0.67(-0.81%) |
Jun 23, 2014 | 83.11 | 83.28 | 82.82 | 82.97 | 188,789 | -0.33(-0.40%) |
Jun 20, 2014 | 83.37 | 83.38 | 83.16 | 83.30 | 75,174 | +0.00(+0.00%) |
Jun 19, 2014 | 83.40 | 83.52 | 83.08 | 83.30 | 64,842 | +0.14(+0.17%) |
Jun 18, 2014 | 82.56 | 83.27 | 82.48 | 83.16 | 38,415 | +0.72(+0.87%) |
Jun 17, 2014 | 82.35 | 82.56 | 82.21 | 82.44 | 49,368 | -0.21(-0.25%) |
Jun 16, 2014 | 82.56 | 82.77 | 82.31 | 82.65 | 162,751 | -0.22(-0.26%) |
Jun 13, 2014 | 82.74 | 82.89 | 82.57 | 82.86 | 46,743 | -0.10(-0.13%) |
Jun 12, 2014 | 82.83 | 83.25 | 82.76 | 82.97 | 36,900 | +0.28(+0.33%) |
Jun 11, 2014 | 82.69 | 82.89 | 82.57 | 82.69 | 67,904 | -0.48(-0.58%) |
Jun 10, 2014 | 83.09 | 83.19 | 82.89 | 83.17 | 62,573 | +0.01(+0.01%) |
Jun 06, 2014 | 83.01 | 83.20 | 82.82 | 83.16 | 155,516 | +0.58(+0.71%) |
Jun 05, 2014 | 82.11 | 82.61 | 81.94 | 82.58 | 59,181 | +0.61(+0.75%) |
Jun 04, 2014 | 81.82 | 82.00 | 81.60 | 81.97 | 41,384 | +0.09(+0.11%) |
Jun 03, 2014 | 81.53 | 81.91 | 81.21 | 81.88 | 99,065 | -0.23(-0.28%) |
Jun 02, 2014 | 81.86 | 82.14 | 81.78 | 82.11 | 399,150 | +0.25(+0.31%) |
May 30, 2014 | 81.85 | 81.92 | 81.68 | 81.85 | 65,250 | +0.11(+0.14%) |
May 29, 2014 | 81.52 | 81.75 | 81.43 | 81.74 | 146,840 | +0.33(+0.40%) |
May 28, 2014 | 81.42 | 81.46 | 81.15 | 81.41 | 79,242 | +0.11(+0.14%) |
May 27, 2014 | 81.43 | 81.43 | 80.99 | 81.30 | 64,365 | +0.66(+0.82%) |
May 23, 2014 | 80.48 | 80.64 | 80.64 | 80.64 | 68,023 | +0.22(+0.28%) |
May 22, 2014 | 80.33 | 80.43 | 80.06 | 80.42 | 53,594 | +0.37(+0.46%) |
May 21, 2014 | 79.73 | 80.05 | 79.50 | 80.05 | 92,929 | +0.64(+0.81%) |
May 20, 2014 | 79.74 | 79.86 | 79.17 | 79.41 | 120,204 | -0.44(-0.55%) |
May 19, 2014 | 79.76 | 79.86 | 79.55 | 79.85 | 134,609 | -0.04(-0.05%) |
May 16, 2014 | 79.79 | 79.89 | 79.43 | 79.89 | 62,485 | -0.07(-0.09%) |
May 15, 2014 | 80.45 | 80.66 | 79.77 | 79.95 | 103,574 | -0.88(-1.08%) |
May 14, 2014 | 81.13 | 81.16 | 80.82 | 80.83 | 83,430 | -0.32(-0.40%) |
May 13, 2014 | 81.24 | 81.26 | 80.99 | 81.15 | 87,342 | -0.15(-0.18%) |
May 12, 2014 | 81.09 | 81.31 | 81.01 | 81.30 | 102,868 | +0.56(+0.70%) |
May 09, 2014 | 80.98 | 80.98 | 80.49 | 80.73 | 87,135 | -0.32(-0.39%) |
May 08, 2014 | 81.24 | 81.49 | 80.83 | 81.05 | 88,337 | -0.23(-0.28%) |
May 07, 2014 | 81.20 | 81.40 | 80.81 | 81.28 | 58,032 | -0.13(-0.17%) |
May 06, 2014 | 81.45 | 81.56 | 81.19 | 81.41 | 57,790 | +0.17(+0.21%) |
May 05, 2014 | 81.02 | 81.25 | 80.82 | 81.24 | 50,680 | -0.07(-0.09%) |
May 02, 2014 | 81.02 | 81.32 | 80.85 | 81.31 | 63,446 | +0.50(+0.62%) |