Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 80.29 | 80.42 | 79.25 | 79.26 | 4,274,888 | -1.58(-1.95%) |
Jul 30, 2014 | 81.21 | 81.30 | 80.53 | 80.84 | 2,501,695 | -0.12(-0.15%) |
Jul 29, 2014 | 81.52 | 81.58 | 80.94 | 80.96 | 1,899,411 | -0.41(-0.50%) |
Jul 28, 2014 | 81.33 | 81.48 | 80.92 | 81.37 | 2,393,947 | +0.03(+0.04%) |
Jul 25, 2014 | 81.52 | 81.57 | 81.22 | 81.34 | 1,895,775 | -0.34(-0.42%) |
Jul 24, 2014 | 81.73 | 81.84 | 81.61 | 81.68 | 1,415,019 | +0.05(+0.06%) |
Jul 23, 2014 | 81.60 | 81.74 | 81.42 | 81.63 | 1,582,053 | +0.05(+0.06%) |
Jul 22, 2014 | 81.55 | 81.70 | 81.48 | 81.58 | 1,459,859 | +0.35(+0.43%) |
Jul 21, 2014 | 81.12 | 81.30 | 80.85 | 81.23 | 1,772,816 | -0.14(-0.18%) |
Jul 18, 2014 | 80.89 | 81.42 | 80.78 | 81.38 | 1,108,258 | +0.70(+0.87%) |
Jul 17, 2014 | 81.37 | 81.66 | 80.61 | 80.67 | 1,632,343 | -0.89(-1.09%) |
Jul 16, 2014 | 81.44 | 81.61 | 81.27 | 81.56 | 792,917 | +0.50(+0.61%) |
Jul 15, 2014 | 81.10 | 81.32 | 80.77 | 81.06 | 1,350,165 | +0.03(+0.04%) |
Jul 14, 2014 | 81.10 | 81.21 | 80.98 | 81.03 | 1,327,610 | +0.36(+0.45%) |
Jul 11, 2014 | 80.66 | 80.77 | 80.38 | 80.67 | 1,449,630 | -0.03(-0.04%) |
Jul 10, 2014 | 80.17 | 80.89 | 80.17 | 80.70 | 1,229,749 | -0.26(-0.33%) |
Jul 09, 2014 | 80.92 | 81.06 | 80.74 | 80.97 | 1,355,537 | +0.22(+0.28%) |
Jul 08, 2014 | 81.01 | 81.15 | 80.55 | 80.74 | 1,628,158 | -0.38(-0.47%) |
Jul 07, 2014 | 81.27 | 81.30 | 81.00 | 81.13 | 1,162,498 | -0.31(-0.38%) |
Jul 03, 2014 | 81.26 | 81.44 | 81.44 | 81.44 | 1,298,745 | +0.38(+0.46%) |
Jul 02, 2014 | 81.02 | 81.19 | 80.99 | 81.06 | 1,198,160 | -0.02(-0.03%) |
Jul 01, 2014 | 80.86 | 81.36 | 80.80 | 81.09 | 1,558,425 | +0.45(+0.55%) |
Jun 30, 2014 | 80.62 | 80.80 | 80.55 | 80.64 | 1,782,446 | +0.02(+0.02%) |
Jun 27, 2014 | 80.38 | 80.68 | 80.32 | 80.62 | 1,649,789 | +0.06(+0.08%) |
Jun 26, 2014 | 80.66 | 80.66 | 80.04 | 80.56 | 1,065,587 | -0.10(-0.12%) |
Jun 25, 2014 | 80.19 | 80.71 | 80.16 | 80.66 | 1,299,370 | +0.28(+0.35%) |
Jun 24, 2014 | 80.90 | 81.21 | 80.35 | 80.38 | 1,949,444 | -0.63(-0.78%) |
Jun 23, 2014 | 81.01 | 81.12 | 80.86 | 81.01 | 1,397,571 | +0.02(+0.02%) |
Jun 20, 2014 | 81.04 | 81.09 | 80.87 | 80.99 | 967,842 | +0.22(+0.27%) |
Jun 19, 2014 | 80.66 | 80.78 | 80.47 | 80.78 | 1,027,239 | +0.18(+0.23%) |
Jun 18, 2014 | 80.05 | 80.65 | 79.88 | 80.59 | 1,475,036 | +0.59(+0.74%) |
Jun 17, 2014 | 79.60 | 80.04 | 79.49 | 80.00 | 1,164,344 | +0.28(+0.35%) |
Jun 16, 2014 | 79.65 | 79.87 | 79.47 | 79.72 | 1,560,898 | +0.06(+0.07%) |
Jun 13, 2014 | 79.46 | 79.71 | 79.35 | 79.67 | 1,367,626 | +0.37(+0.47%) |
Jun 12, 2014 | 79.68 | 79.76 | 79.19 | 79.29 | 1,798,302 | -0.49(-0.61%) |
Jun 11, 2014 | 79.73 | 79.86 | 79.60 | 79.78 | 1,464,344 | -0.25(-0.31%) |
Jun 10, 2014 | 79.93 | 80.05 | 79.78 | 80.03 | 1,456,981 | +0.10(+0.12%) |
Jun 06, 2014 | 79.71 | 79.98 | 79.61 | 79.93 | 1,239,353 | +0.39(+0.49%) |
Jun 05, 2014 | 79.14 | 79.57 | 78.80 | 79.54 | 1,864,398 | +0.59(+0.75%) |
Jun 04, 2014 | 78.70 | 79.01 | 78.67 | 78.95 | 1,731,850 | +0.13(+0.16%) |
Jun 03, 2014 | 78.66 | 78.89 | 78.53 | 78.82 | 1,238,443 | +0.06(+0.07%) |
Jun 02, 2014 | 78.72 | 78.78 | 78.40 | 78.77 | 2,536,771 | +0.14(+0.17%) |
May 30, 2014 | 78.47 | 78.69 | 78.39 | 78.63 | 1,641,367 | +0.05(+0.06%) |
May 29, 2014 | 78.38 | 78.59 | 78.17 | 78.59 | 1,501,383 | +0.33(+0.42%) |
May 28, 2014 | 78.20 | 78.41 | 78.09 | 78.26 | 1,619,058 | +0.05(+0.06%) |
May 27, 2014 | 78.08 | 78.29 | 78.07 | 78.21 | 1,054,632 | +0.38(+0.49%) |
May 23, 2014 | 77.61 | 77.83 | 77.83 | 77.83 | 963,723 | +0.14(+0.18%) |
May 22, 2014 | 77.43 | 77.73 | 77.32 | 77.69 | 874,236 | +0.30(+0.38%) |
May 21, 2014 | 77.09 | 77.49 | 77.05 | 77.39 | 1,021,656 | +0.53(+0.69%) |
May 20, 2014 | 77.28 | 77.33 | 76.67 | 76.86 | 1,396,887 | -0.50(-0.65%) |
May 19, 2014 | 76.91 | 77.41 | 76.90 | 77.36 | 1,328,722 | +0.25(+0.33%) |
May 16, 2014 | 76.99 | 77.10 | 76.63 | 77.10 | 3,128,903 | +0.12(+0.16%) |
May 15, 2014 | 77.49 | 77.53 | 76.57 | 76.98 | 1,967,147 | -0.61(-0.78%) |
May 14, 2014 | 77.88 | 77.94 | 77.52 | 77.59 | 1,675,565 | -0.37(-0.47%) |
May 13, 2014 | 78.04 | 78.11 | 77.87 | 77.96 | 1,191,924 | +0.06(+0.07%) |
May 12, 2014 | 77.56 | 77.96 | 77.48 | 77.90 | 1,662,410 | +0.63(+0.81%) |
May 09, 2014 | 77.25 | 77.38 | 76.93 | 77.27 | 1,499,002 | -0.01(-0.01%) |
May 08, 2014 | 77.26 | 77.79 | 77.09 | 77.28 | 1,916,811 | -0.15(-0.20%) |
May 07, 2014 | 77.05 | 77.45 | 76.69 | 77.43 | 2,360,530 | +0.66(+0.86%) |
May 06, 2014 | 77.26 | 77.31 | 76.73 | 76.77 | 913,708 | -0.58(-0.75%) |
May 05, 2014 | 76.98 | 77.44 | 76.73 | 77.35 | 1,192,242 | -0.06(-0.07%) |
May 02, 2014 | 77.45 | 77.88 | 77.30 | 77.41 | 2,513,104 | -0.12(-0.15%) |