Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 85.43 | 85.56 | 84.26 | 84.26 | 3,478,237 | -1.75(-2.03%) |
Jul 30, 2014 | 86.27 | 86.39 | 85.65 | 86.01 | 1,838,160 | +0.06(+0.07%) |
Jul 29, 2014 | 86.42 | 86.58 | 85.94 | 85.95 | 1,291,246 | -0.31(-0.36%) |
Jul 28, 2014 | 86.32 | 86.40 | 85.76 | 86.26 | 1,407,850 | -0.03(-0.03%) |
Jul 25, 2014 | 86.48 | 86.53 | 86.11 | 86.29 | 1,356,123 | -0.46(-0.53%) |
Jul 24, 2014 | 86.88 | 86.95 | 86.65 | 86.75 | 1,096,074 | +0.02(+0.02%) |
Jul 23, 2014 | 86.66 | 86.83 | 86.48 | 86.73 | 871,811 | +0.20(+0.23%) |
Jul 22, 2014 | 86.42 | 86.70 | 86.38 | 86.53 | 1,418,241 | +0.44(+0.51%) |
Jul 21, 2014 | 86.03 | 86.49 | 85.71 | 86.09 | 1,698,210 | -0.20(-0.23%) |
Jul 18, 2014 | 85.61 | 86.37 | 85.58 | 86.29 | 1,179,210 | +0.92(+1.08%) |
Jul 17, 2014 | 86.07 | 86.41 | 85.25 | 85.37 | 2,343,353 | -1.00(-1.15%) |
Jul 16, 2014 | 86.48 | 86.58 | 86.13 | 86.37 | 2,288,062 | +0.22(+0.26%) |
Jul 15, 2014 | 86.43 | 86.59 | 85.76 | 86.15 | 3,067,099 | -0.22(-0.25%) |
Jul 14, 2014 | 86.43 | 86.52 | 86.31 | 86.37 | 1,255,053 | +0.41(+0.48%) |
Jul 11, 2014 | 85.86 | 85.99 | 85.58 | 85.95 | 1,483,206 | +0.08(+0.09%) |
Jul 10, 2014 | 85.35 | 86.13 | 85.22 | 85.88 | 1,851,390 | -0.38(-0.44%) |
Jul 09, 2014 | 86.10 | 86.31 | 85.88 | 86.26 | 2,209,453 | +0.37(+0.43%) |
Jul 08, 2014 | 86.46 | 86.46 | 85.62 | 85.88 | 2,520,832 | -0.66(-0.76%) |
Jul 07, 2014 | 86.85 | 86.86 | 86.43 | 86.54 | 2,601,631 | -0.46(-0.52%) |
Jul 03, 2014 | 86.80 | 87.00 | 87.00 | 87.00 | 1,168,413 | +0.46(+0.53%) |
Jul 02, 2014 | 86.62 | 86.70 | 86.48 | 86.54 | 1,780,595 | -0.05(-0.06%) |
Jul 01, 2014 | 86.23 | 86.86 | 86.17 | 86.59 | 2,152,575 | +0.62(+0.72%) |
Jun 30, 2014 | 85.79 | 86.10 | 85.79 | 85.98 | 1,894,333 | +0.03(+0.04%) |
Jun 27, 2014 | 85.51 | 85.96 | 85.51 | 85.94 | 1,632,088 | +0.23(+0.27%) |
Jun 26, 2014 | 85.77 | 85.77 | 85.12 | 85.72 | 1,685,442 | -0.05(-0.06%) |
Jun 25, 2014 | 85.17 | 85.83 | 85.14 | 85.77 | 1,632,078 | +0.43(+0.51%) |
Jun 24, 2014 | 85.78 | 86.23 | 85.25 | 85.33 | 1,909,592 | -0.60(-0.70%) |
Jun 23, 2014 | 85.98 | 86.03 | 85.77 | 85.94 | 1,555,039 | -0.03(-0.03%) |
Jun 20, 2014 | 85.99 | 85.99 | 85.80 | 85.96 | 2,321,090 | +0.20(+0.24%) |
Jun 19, 2014 | 85.73 | 85.82 | 85.42 | 85.76 | 2,531,798 | +0.10(+0.12%) |
Jun 18, 2014 | 85.04 | 85.68 | 84.87 | 85.66 | 1,540,140 | +0.63(+0.74%) |
Jun 17, 2014 | 84.61 | 85.14 | 84.52 | 85.03 | 1,294,806 | +0.30(+0.36%) |
Jun 16, 2014 | 84.51 | 84.88 | 84.40 | 84.72 | 3,300,465 | +0.07(+0.08%) |
Jun 13, 2014 | 84.51 | 84.72 | 84.23 | 84.66 | 2,495,149 | +0.28(+0.33%) |
Jun 12, 2014 | 84.88 | 84.92 | 84.19 | 84.38 | 2,610,666 | -0.61(-0.71%) |
Jun 11, 2014 | 85.03 | 85.07 | 84.75 | 84.98 | 2,458,943 | -0.29(-0.34%) |
Jun 10, 2014 | 85.15 | 85.27 | 84.96 | 85.27 | 1,865,754 | +0.13(+0.15%) |
Jun 06, 2014 | 84.97 | 85.09 | 84.85 | 85.14 | 2,293,204 | +0.44(+0.52%) |
Jun 05, 2014 | 84.15 | 84.77 | 83.83 | 84.71 | 2,136,110 | +0.68(+0.81%) |
Jun 04, 2014 | 83.61 | 84.11 | 83.57 | 84.03 | 2,084,108 | +0.18(+0.21%) |
Jun 03, 2014 | 83.67 | 83.90 | 83.56 | 83.85 | 1,119,596 | -0.03(-0.04%) |
Jun 02, 2014 | 83.97 | 84.00 | 83.43 | 83.88 | 3,282,388 | +0.10(+0.12%) |
May 30, 2014 | 83.71 | 83.87 | 83.54 | 83.78 | 1,717,090 | +0.02(+0.02%) |
May 29, 2014 | 83.51 | 83.76 | 83.29 | 83.76 | 1,568,507 | +0.45(+0.54%) |
May 28, 2014 | 83.43 | 83.51 | 83.14 | 83.32 | 1,643,843 | -0.09(-0.11%) |
May 27, 2014 | 83.15 | 83.43 | 83.11 | 83.41 | 1,733,890 | +0.55(+0.66%) |
May 23, 2014 | 82.54 | 82.86 | 82.86 | 82.86 | 1,392,885 | +0.31(+0.38%) |
May 22, 2014 | 82.19 | 82.61 | 82.06 | 82.55 | 798,747 | +0.40(+0.48%) |
May 21, 2014 | 81.80 | 82.22 | 81.69 | 82.16 | 1,528,976 | +0.63(+0.77%) |
May 20, 2014 | 82.05 | 82.13 | 81.29 | 81.53 | 2,209,353 | -0.61(-0.75%) |
May 19, 2014 | 81.56 | 82.18 | 81.49 | 82.14 | 1,437,749 | +0.38(+0.46%) |
May 16, 2014 | 81.54 | 81.77 | 81.13 | 81.76 | 1,368,954 | +0.34(+0.42%) |
May 15, 2014 | 81.91 | 81.97 | 80.95 | 81.42 | 2,554,435 | -0.76(-0.92%) |
May 14, 2014 | 82.57 | 82.61 | 82.05 | 82.17 | 1,649,075 | -0.45(-0.55%) |
May 13, 2014 | 82.79 | 82.93 | 82.57 | 82.63 | 1,814,505 | -0.05(-0.06%) |
May 12, 2014 | 82.12 | 82.70 | 82.07 | 82.68 | 2,194,993 | +0.93(+1.13%) |
May 09, 2014 | 81.55 | 81.75 | 81.19 | 81.75 | 1,946,239 | +0.20(+0.25%) |
May 08, 2014 | 81.69 | 82.28 | 81.32 | 81.55 | 2,214,848 | -0.22(-0.27%) |
May 07, 2014 | 81.64 | 81.79 | 80.90 | 81.77 | 1,954,156 | +0.38(+0.47%) |
May 06, 2014 | 81.95 | 82.02 | 81.37 | 81.39 | 1,587,166 | -0.76(-0.92%) |
May 05, 2014 | 81.61 | 82.20 | 81.32 | 82.15 | 1,546,171 | +0.13(+0.16%) |
May 02, 2014 | 82.11 | 82.48 | 81.91 | 82.01 | 2,006,239 | -0.07(-0.08%) |