Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 87.78 | 87.91 | 86.24 | 86.26 | 782,598 | -1.81(-2.06%) |
Jul 30, 2014 | 88.02 | 88.38 | 87.52 | 88.07 | 638,771 | +0.41(+0.47%) |
Jul 29, 2014 | 87.93 | 88.59 | 87.58 | 87.66 | 481,658 | -0.28(-0.32%) |
Jul 28, 2014 | 88.03 | 88.23 | 87.59 | 87.95 | 504,063 | -0.28(-0.32%) |
Jul 25, 2014 | 88.24 | 88.65 | 87.17 | 88.23 | 570,211 | -0.03(-0.04%) |
Jul 24, 2014 | 88.05 | 88.66 | 87.57 | 88.26 | 728,426 | +0.39(+0.44%) |
Jul 23, 2014 | 87.78 | 87.97 | 87.05 | 87.87 | 599,900 | +0.02(+0.03%) |
Jul 22, 2014 | 87.57 | 88.24 | 87.27 | 87.85 | 628,149 | +0.58(+0.67%) |
Jul 21, 2014 | 86.39 | 87.35 | 85.74 | 87.26 | 1,075,196 | +1.17(+1.36%) |
Jul 18, 2014 | 87.35 | 88.33 | 84.55 | 86.09 | 2,254,897 | -1.61(-1.83%) |
Jul 17, 2014 | 88.84 | 89.36 | 87.50 | 87.70 | 1,794,371 | -0.83(-0.94%) |
Jul 16, 2014 | 88.10 | 88.79 | 87.81 | 88.53 | 784,420 | +1.06(+1.22%) |
Jul 15, 2014 | 87.65 | 88.70 | 87.33 | 87.46 | 660,803 | +0.03(+0.04%) |
Jul 14, 2014 | 87.59 | 88.14 | 87.21 | 87.43 | 954,093 | +0.42(+0.49%) |
Jul 11, 2014 | 86.41 | 87.13 | 85.84 | 87.01 | 568,779 | +0.52(+0.60%) |
Jul 10, 2014 | 86.17 | 86.77 | 85.95 | 86.49 | 675,755 | -0.40(-0.46%) |
Jul 09, 2014 | 86.41 | 86.91 | 85.77 | 86.89 | 760,936 | +0.47(+0.54%) |
Jul 08, 2014 | 87.19 | 87.35 | 86.37 | 86.42 | 798,927 | -0.86(-0.98%) |
Jul 07, 2014 | 87.54 | 88.02 | 86.81 | 87.28 | 769,262 | -0.83(-0.94%) |
Jul 03, 2014 | 87.59 | 88.11 | 88.11 | 88.11 | 725,590 | +0.51(+0.58%) |
Jul 02, 2014 | 86.96 | 87.61 | 86.31 | 87.60 | 1,005,217 | +0.65(+0.75%) |
Jul 01, 2014 | 85.81 | 87.15 | 84.66 | 86.96 | 1,249,602 | +1.77(+2.08%) |
Jun 30, 2014 | 84.44 | 85.55 | 84.41 | 85.18 | 1,562,370 | +0.57(+0.67%) |
Jun 27, 2014 | 83.10 | 84.63 | 82.66 | 84.62 | 1,871,262 | +1.11(+1.33%) |
Jun 26, 2014 | 84.14 | 84.15 | 82.95 | 83.50 | 799,286 | -0.67(-0.80%) |
Jun 25, 2014 | 84.98 | 85.85 | 84.10 | 84.18 | 1,210,587 | -0.84(-0.99%) |
Jun 24, 2014 | 85.23 | 85.56 | 84.51 | 85.02 | 552,186 | -0.27(-0.32%) |
Jun 23, 2014 | 85.30 | 85.43 | 84.52 | 85.29 | 1,323,490 | +0.26(+0.30%) |
Jun 20, 2014 | 84.04 | 85.08 | 83.59 | 85.03 | 2,083,653 | +1.09(+1.30%) |
Jun 19, 2014 | 83.77 | 84.01 | 83.24 | 83.94 | 1,962,633 | +0.48(+0.58%) |
Jun 18, 2014 | 83.29 | 83.75 | 82.85 | 83.46 | 857,151 | +0.28(+0.34%) |
Jun 17, 2014 | 84.04 | 84.15 | 82.95 | 83.18 | 1,042,259 | -0.67(-0.80%) |
Jun 16, 2014 | 84.49 | 84.56 | 83.70 | 83.85 | 597,332 | -0.81(-0.95%) |
Jun 13, 2014 | 84.58 | 84.80 | 84.14 | 84.66 | 456,926 | -0.02(-0.02%) |
Jun 12, 2014 | 84.56 | 85.62 | 84.03 | 84.68 | 686,621 | -0.22(-0.25%) |
Jun 11, 2014 | 85.18 | 85.18 | 84.25 | 84.89 | 580,329 | -0.57(-0.66%) |
Jun 10, 2014 | 85.64 | 86.07 | 85.38 | 85.46 | 591,252 | -0.59(-0.69%) |
Jun 06, 2014 | 87.18 | 87.34 | 85.95 | 86.05 | 956,942 | -1.02(-1.18%) |
Jun 05, 2014 | 86.69 | 87.66 | 86.17 | 87.07 | 1,001,255 | +0.26(+0.30%) |
Jun 04, 2014 | 85.11 | 86.91 | 85.11 | 86.81 | 1,261,133 | +1.51(+1.77%) |
Jun 03, 2014 | 84.83 | 85.65 | 84.77 | 85.30 | 1,007,550 | +0.37(+0.44%) |
Jun 02, 2014 | 85.45 | 85.47 | 84.78 | 84.93 | 616,451 | -0.41(-0.48%) |
May 30, 2014 | 85.43 | 85.43 | 84.87 | 85.33 | 838,623 | -0.27(-0.31%) |
May 29, 2014 | 83.99 | 85.61 | 83.65 | 85.60 | 1,048,839 | +1.90(+2.27%) |
May 28, 2014 | 84.02 | 84.03 | 83.07 | 83.70 | 579,792 | -0.22(-0.27%) |
May 27, 2014 | 83.85 | 84.17 | 83.56 | 83.93 | 593,843 | +0.12(+0.14%) |
May 23, 2014 | 83.55 | 83.81 | 83.81 | 83.81 | 554,411 | +0.12(+0.14%) |
May 22, 2014 | 83.40 | 83.83 | 83.12 | 83.69 | 378,296 | +0.27(+0.32%) |
May 21, 2014 | 82.91 | 83.86 | 82.91 | 83.43 | 495,779 | +0.62(+0.75%) |
May 20, 2014 | 82.91 | 82.95 | 82.36 | 82.80 | 969,215 | -0.28(-0.34%) |
May 19, 2014 | 82.43 | 83.45 | 82.36 | 83.09 | 1,236,746 | +0.45(+0.54%) |
May 16, 2014 | 82.75 | 82.85 | 82.27 | 82.64 | 830,392 | -0.05(-0.06%) |
May 15, 2014 | 82.61 | 82.80 | 81.62 | 82.69 | 1,553,511 | -0.15(-0.18%) |
May 14, 2014 | 83.00 | 83.13 | 82.57 | 82.84 | 850,484 | -0.15(-0.18%) |
May 13, 2014 | 83.20 | 83.20 | 82.62 | 82.99 | 946,130 | -0.11(-0.13%) |
May 12, 2014 | 83.39 | 83.95 | 82.85 | 83.10 | 1,553,927 | -0.24(-0.29%) |
May 09, 2014 | 82.25 | 83.59 | 82.12 | 83.34 | 1,047,786 | +1.01(+1.23%) |
May 08, 2014 | 82.19 | 83.15 | 82.01 | 82.32 | 1,008,322 | +0.20(+0.24%) |
May 07, 2014 | 81.90 | 82.35 | 81.36 | 82.12 | 753,125 | +0.42(+0.52%) |
May 06, 2014 | 81.53 | 81.81 | 81.01 | 81.70 | 750,710 | -0.03(-0.04%) |
May 05, 2014 | 81.22 | 81.81 | 80.95 | 81.73 | 780,637 | +0.02(+0.02%) |
May 02, 2014 | 82.36 | 82.43 | 81.55 | 81.72 | 730,861 | -0.74(-0.90%) |